- You are here:
- Home
- Markets
- Market Dashboard
- ICICI Bank Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
559.10
Change | Change % |
-0.65 | -0.12% |
Updated:20 Apr, 2021, 15:59 PM IST |
BSE
559.00
Change | Change % |
-0.60 | -0.11% |
Updated:20 Apr, 2021, 16:00 PM IST |
Expiry Date:
Strike Price:
Option Type:
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE460.00 |
0.65 | 0.05 | 8.33% | 558.45 |
Previous Close 0.60
Open 0.60
High 0.75
Low 0.55
Vol 85,250
Open Interest (OI) 1,16,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE490.00 |
1.40 | 0.10 | 7.69% | 557.70 |
Previous Close 1.30
Open 1.35
High 1.50
Low 1.00
Vol 3,68,500
Open Interest (OI) 2,91,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE530.00 |
5.35 | 0.35 | 7.00% | 553.75 |
Previous Close 5.00
Open 3.95
High 6.10
Low 3.10
Vol 27,96,750
Open Interest (OI) 10,64,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE510.00 |
2.60 | 0.15 | 6.12% | 556.50 |
Previous Close 2.45
Open 1.85
High 2.90
Low 1.30
Vol 8,48,375
Open Interest (OI) 3,67,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE520.00 |
3.60 | 0.20 | 5.88% | 555.50 |
Previous Close 3.40
Open 2.90
High 4.20
Low 2.10
Vol 19,40,120
Open Interest (OI) 16,33,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE500.00 |
1.90 | 0.10 | 5.56% | 557.20 |
Previous Close 1.80
Open 1.15
High 2.10
Low 1.15
Vol 16,00,500
Open Interest (OI) 19,12,620
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE560.00 |
15.75 | 0.80 | 5.35% | 543.35 |
Previous Close 14.95
Open 10.65
High 17.70
Low 9.00
Vol 50,38,000
Open Interest (OI) 8,60,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE550.00 |
11.00 | 0.40 | 3.77% | 548.10 |
Previous Close 10.60
Open 7.70
High 12.60
Low 6.15
Vol 53,85,880
Open Interest (OI) 15,81,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE540.00 |
7.55 | 0.25 | 3.42% | 551.55 |
Previous Close 7.30
Open 6.95
High 8.80
Low 4.35
Vol 35,22,750
Open Interest (OI) 12,12,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE530.00 |
35.00 | 0.85 | 2.49% | 524.10 |
Previous Close 34.15
Open 40.05
High 46.40
Low 30.50
Vol 52,250
Open Interest (OI) 1,29,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE600.00 |
43.80 | 0.45 | 1.04% | 515.30 |
Previous Close 43.35
Open 36.00
High 48.35
Low 31.00
Vol 19,15,380
Open Interest (OI) 10,06,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE580.00 |
26.85 | 0.25 | 0.94% | 532.25 |
Previous Close 26.60
Open 22.00
High 31.05
Low 17.45
Vol 6,58,625
Open Interest (OI) 19,01,620
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE570.00 |
20.30 | 0.05 | 0.25% | 538.80 |
Previous Close 20.25
Open 15.50
High 23.75
Low 12.70
Vol 35,02,120
Open Interest (OI) 9,17,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE450.00 |
123.00 | 0.00 | 0.00% | 436.10 |
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 107.45
Offer Price 120.15
Bid Quantity 1,375
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE690.00 |
0.25 | 0.00 | 0.00% | 558.85 |
Previous Close 0.25
Open 0.35
High 0.35
Low 0.25
Vol 11,000
Open Interest (OI) 1,10,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE660.00 |
0.50 | 0.00 | 0.00% | 558.60 |
Previous Close 0.50
Open 0.75
High 0.75
Low 0.40
Vol 75,625
Open Interest (OI) 6,18,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE660.00 |
96.60 | 0.00 | 0.00% | 462.50 |
Previous Close 96.60
Open 93.20
High 96.60
Low 93.20
Vol 2,750
Open Interest (OI) 4,125
Change in OI 0
Bid Price 100.75
Offer Price 103.50
Bid Quantity 1,375
Offer Quantity 4,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE670.00 |
122.00 | 0.00 | 0.00% | 437.10 |
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 110.50
Offer Price 113.65
Bid Quantity 1,375
Offer Quantity 4,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE640.00 |
0.55 | 0.00 | 0.00% | 558.55 |
Previous Close 0.55
Open 0.70
High 0.85
Low 0.45
Vol 8,53,875
Open Interest (OI) 16,84,380
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE640.00 |
86.10 | 0.00 | 0.00% | 473.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE430.00 |
140.00 | 0.00 | 0.00% | 419.10 |
Previous Close 140.00
Open 140.00
High 140.00
Low 140.00
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 113.65
Offer Price 131.75
Bid Quantity 26,125
Offer Quantity 1,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE490.00 |
80.15 | 0.00 | 0.00% | 478.95 |
Previous Close 80.15
Open 81.55
High 83.55
Low 80.15
Vol 4,125
Open Interest (OI) 5,500
Change in OI 0
Bid Price 61.10
Offer Price 78.50
Bid Quantity 26,125
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE730.00 |
0.30 | 0.00 | 0.00% | 558.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE630.00 |
60.50 | 0.00 | 0.00% | 498.60 |
Previous Close 60.50
Open 59.35
High 61.00
Low 59.35
Vol 4,125
Open Interest (OI) 27,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE620.00 |
1.05 | 0.00 | 0.00% | 558.05 |
Previous Close 1.05
Open 1.50
High 1.90
Low 0.85
Vol 18,83,750
Open Interest (OI) 28,72,380
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE620.00 |
57.00 | 0.00 | 0.00% | 502.10 |
Previous Close 57.00
Open 51.70
High 57.05
Low 50.00
Vol 20,625
Open Interest (OI) 1,38,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE750.00 |
0.35 | 0.00 | 0.00% | 558.75 |
Previous Close 0.35
Open 0.20
High 0.35
Low 0.20
Vol 5,500
Open Interest (OI) 1,60,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE440.00 |
0.05 | 0.00 | 0.00% | 559.05 |
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 31,625
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE680.00 |
110.50 | 0.00 | 0.00% | 448.60 |
Previous Close 110.50
Open 110.50
High 110.50
Low 110.50
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 120.45
Offer Price 123.50
Bid Quantity 1,375
Offer Quantity 4,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE780.00 |
0.15 | 0.00 | 0.00% | 558.95 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE770.00 |
0.25 | 0.00 | 0.00% | 558.85 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE770.00 |
198.00 | 0.00 | 0.00% | 361.10 |
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 184.40
Offer Price 239.10
Bid Quantity 26,125
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE330.00 |
0.25 | 0.00 | 0.00% | 558.85 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE740.00 |
0.25 | 0.00 | 0.00% | 558.85 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE470.00 |
100.00 | 0.00 | 0.00% | 459.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE470.00 |
0.80 | 0.00 | 0.00% | 558.30 |
Previous Close 0.80
Open 0.95
High 1.00
Low 0.65
Vol 53,625
Open Interest (OI) 86,625
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE720.00 |
0.40 | 0.00 | 0.00% | 558.70 |
Previous Close 0.40
Open 0.35
High 0.40
Low 0.35
Vol 5,500
Open Interest (OI) 45,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE320.00 |
0.50 | 0.00 | 0.00% | 558.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE340.00 |
0.50 | 0.00 | 0.00% | 558.60 |
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 2,750
Open Interest (OI) 2,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE610.00 |
53.85 | 0.00 | 0.00% | 505.25 |
Previous Close 53.85
Open 42.65
High 53.85
Low 42.65
Vol 13,750
Open Interest (OI) 68,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE400.00 |
151.00 | 0.00 | 0.00% | 408.10 |
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 156.90
Offer Price 161.50
Bid Quantity 1,375
Offer Quantity 1,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE400.00 |
0.30 | 0.00 | 0.00% | 558.80 |
Previous Close 0.30
Open 0.15
High 0.30
Low 0.15
Vol 9,625
Open Interest (OI) 42,625
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE360.00 |
0.10 | 0.00 | 0.00% | 559.00 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE420.00 |
0.40 | 0.00 | 0.00% | 558.70 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE650.00 |
103.20 | 0.00 | 0.00% | 455.90 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE710.00 |
0.40 | 0.00 | 0.00% | 558.70 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE480.00 |
62.30 | 0.00 | 0.00% | 496.80 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE480.00 |
1.00 | 0.00 | 0.00% | 558.10 |
Previous Close 1.00
Open 1.20
High 1.20
Low 0.75
Vol 2,66,750
Open Interest (OI) 1,93,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE700.00 |
0.30 | 0.00 | 0.00% | 558.80 |
Previous Close 0.30
Open 0.35
High 0.40
Low 0.30
Vol 1,56,750
Open Interest (OI) 11,93,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE700.00 |
139.00 | 0.00 | 0.00% | 420.10 |
Previous Close 139.00
Open 139.00
High 139.00
Low 139.00
Vol 1,375
Open Interest (OI) 6,875
Change in OI 0
Bid Price 140.45
Offer Price 143.15
Bid Quantity 1,375
Offer Quantity 1,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE510.00 |
60.50 | 0.00 | 0.00% | 498.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE350.00 |
216.00 | 0.00 | 0.00% | 343.10 |
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 193.15
Offer Price 232.90
Bid Quantity 26,125
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE350.00 |
0.25 | 0.00 | 0.00% | 558.85 |
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,375
Open Interest (OI) 4,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE590.00 |
33.80 | -0.05 | -0.15% | 525.30 |
Previous Close 33.85
Open 25.85
High 33.85
Low 24.05
Vol 45,375
Open Interest (OI) 5,29,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE540.00 |
26.70 | -0.55 | -2.02% | 532.40 |
Previous Close 27.25
Open 33.05
High 37.20
Low 22.95
Vol 3,35,500
Open Interest (OI) 6,40,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE520.00 |
42.00 | -1.35 | -3.11% | 517.10 |
Previous Close 43.35
Open 51.45
High 54.95
Low 38.50
Vol 50,875
Open Interest (OI) 64,625
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE560.00 |
13.95 | -0.45 | -3.13% | 545.15 |
Previous Close 14.40
Open 17.75
High 22.80
Low 11.70
Vol 67,10,000
Open Interest (OI) 16,70,620
Change in OI 0
Bid Price 13.95
Offer Price 14.40
Bid Quantity 5,500
Offer Quantity 11,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE600.00 |
2.75 | -0.10 | -3.51% | 556.35 |
Previous Close 2.85
Open 3.95
High 5.05
Low 2.30
Vol 97,32,250
Open Interest (OI) 63,27,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE580.00 |
6.30 | -0.25 | -3.82% | 552.80 |
Previous Close 6.55
Open 8.85
High 11.45
Low 5.05
Vol 86,21,250
Open Interest (OI) 38,33,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE550.00 |
19.00 | -0.80 | -4.04% | 540.10 |
Previous Close 19.80
Open 25.25
High 30.10
Low 16.70
Vol 13,79,120
Open Interest (OI) 9,43,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE500.00 |
59.40 | -2.65 | -4.27% | 499.70 |
Previous Close 62.05
Open 66.90
High 74.00
Low 58.85
Vol 39,875
Open Interest (OI) 70,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE570.00 |
9.55 | -0.45 | -4.50% | 549.55 |
Previous Close 10.00
Open 12.65
High 16.60
Low 7.85
Vol 1,09,65,600
Open Interest (OI) 19,48,380
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE590.00 |
4.00 | -0.25 | -5.88% | 555.10 |
Previous Close 4.25
Open 7.75
High 7.75
Low 3.35
Vol 51,30,120
Open Interest (OI) 27,37,620
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE630.00 |
0.70 | -0.05 | -6.67% | 558.40 |
Previous Close 0.75
Open 0.90
High 1.25
Low 0.60
Vol 7,96,125
Open Interest (OI) 13,53,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE610.00 |
1.65 | -0.15 | -8.33% | 557.45 |
Previous Close 1.80
Open 2.20
High 3.10
Low 1.45
Vol 21,38,120
Open Interest (OI) 13,76,380
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE650.00 |
0.50 | -0.05 | -9.09% | 558.60 |
Previous Close 0.55
Open 0.70
High 0.85
Low 0.45
Vol 6,83,375
Open Interest (OI) 18,50,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE670.00 |
0.30 | -0.05 | -14.29% | 558.80 |
Previous Close 0.35
Open 0.35
High 0.40
Low 0.30
Vol 45,375
Open Interest (OI) 2,73,625
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK PE450.00 |
0.55 | -0.10 | -15.38% | 558.55 |
Previous Close 0.65
Open 0.55
High 0.75
Low 0.45
Vol 1,58,125
Open Interest (OI) 2,15,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 29-04-2021 |
OPTSTK CE680.00 |
0.25 | -0.05 | -16.67% | 558.85 |
Previous Close 0.30
Open 0.40
High 0.45
Low 0.25
Vol 49,500
Open Interest (OI) 2,64,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE500.00 |
9.90 | 0.90 | 10.00% | 549.20 |
Previous Close 9.00
Open 6.85
High 9.90
Low 6.60
Vol 1,36,125
Open Interest (OI) 2,28,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE520.00 |
14.35 | 0.80 | 5.90% | 544.75 |
Previous Close 13.55
Open 10.70
High 14.35
Low 10.00
Vol 44,000
Open Interest (OI) 1,01,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE530.00 |
16.80 | 0.55 | 3.38% | 542.30 |
Previous Close 16.25
Open 12.65
High 17.55
Low 11.90
Vol 45,375
Open Interest (OI) 1,27,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE540.00 |
20.70 | 0.60 | 2.99% | 538.40 |
Previous Close 20.10
Open 15.95
High 20.95
Low 15.00
Vol 39,875
Open Interest (OI) 72,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE630.00 |
8.75 | 0.25 | 2.94% | 550.35 |
Previous Close 8.50
Open 11.95
High 11.95
Low 7.20
Vol 9,625
Open Interest (OI) 30,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE600.00 |
15.25 | 0.10 | 0.66% | 543.85 |
Previous Close 15.15
Open 16.95
High 19.50
Low 14.00
Vol 4,97,750
Open Interest (OI) 7,85,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE550.00 |
25.05 | 0.10 | 0.40% | 534.05 |
Previous Close 24.95
Open 20.45
High 27.05
Low 17.70
Vol 2,10,375
Open Interest (OI) 3,57,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE450.00 |
2.95 | 0.00 | 0.00% | 556.15 |
Previous Close 2.95
Open 2.60
High 2.95
Low 2.60
Vol 6,875
Open Interest (OI) 55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE520.00 |
70.55 | 0.00 | 0.00% | 488.55 |
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 28.20
Offer Price 66.35
Bid Quantity 4,125
Offer Quantity 30,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE590.00 |
25.00 | 0.00 | 0.00% | 534.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE580.00 |
49.10 | 0.00 | 0.00% | 510.00 |
Previous Close 49.10
Open 34.50
High 49.10
Low 34.50
Vol 2,750
Open Interest (OI) 5,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE640.00 |
6.85 | 0.00 | 0.00% | 552.25 |
Previous Close 6.85
Open 8.00
High 8.50
Low 6.65
Vol 27,500
Open Interest (OI) 78,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE490.00 |
7.60 | 0.00 | 0.00% | 551.50 |
Previous Close 7.60
Open 6.05
High 7.60
Low 6.05
Vol 6,875
Open Interest (OI) 6,875
Change in OI 0
Bid Price 4.00
Offer Price 10.00
Bid Quantity 26,125
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE570.00 |
30.60 | 0.00 | 0.00% | 528.50 |
Previous Close 30.60
Open 40.00
High 40.00
Low 30.60
Vol 4,125
Open Interest (OI) 9,625
Change in OI 0
Bid Price 26.65
Offer Price 42.95
Bid Quantity 2,750
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE500.00 |
87.55 | 0.00 | 0.00% | 471.55 |
Previous Close 87.55
Open 87.55
High 87.55
Low 87.55
Vol 1,375
Open Interest (OI) 1,375
Change in OI 0
Bid Price 52.05
Offer Price 79.95
Bid Quantity 26,125
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE620.00 |
10.35 | 0.00 | 0.00% | 548.75 |
Previous Close 10.35
Open 11.50
High 13.00
Low 10.00
Vol 44,000
Open Interest (OI) 92,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE680.00 |
3.00 | 0.00 | 0.00% | 556.10 |
Previous Close 3.00
Open 2.95
High 3.00
Low 2.95
Vol 2,750
Open Interest (OI) 5,500
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE680.00 |
120.00 | 0.00 | 0.00% | 439.10 |
Previous Close 120.00
Open 113.00
High 120.00
Low 113.00
Vol 2,750
Open Interest (OI) 5,500
Change in OI 0
Bid Price 114.10
Offer Price 154.95
Bid Quantity 4,125
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE480.00 |
5.30 | 0.00 | 0.00% | 553.80 |
Previous Close 5.30
Open 4.30
High 5.40
Low 4.30
Vol 13,750
Open Interest (OI) 97,625
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE510.00 |
8.10 | 0.00 | 0.00% | 551.00 |
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 5.05
Offer Price 21.35
Bid Quantity 26,125
Offer Quantity 26,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE560.00 |
28.50 | -0.05 | -0.18% | 530.60 |
Previous Close 28.55
Open 37.80
High 37.80
Low 22.00
Vol 56,375
Open Interest (OI) 81,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE650.00 |
5.75 | -0.05 | -0.86% | 553.35 |
Previous Close 5.80
Open 5.55
High 6.70
Low 5.55
Vol 1,21,000
Open Interest (OI) 2,83,250
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE590.00 |
18.00 | -0.20 | -1.10% | 541.10 |
Previous Close 18.20
Open 21.50
High 25.45
Low 17.05
Vol 48,125
Open Interest (OI) 55,000
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE580.00 |
21.00 | -0.25 | -1.18% | 538.10 |
Previous Close 21.25
Open 23.00
High 28.30
Low 20.00
Vol 1,51,250
Open Interest (OI) 1,82,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE550.00 |
35.00 | -0.60 | -1.69% | 524.10 |
Previous Close 35.60
Open 40.00
High 42.05
Low 35.00
Vol 1,01,750
Open Interest (OI) 1,25,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE700.00 |
2.65 | -0.05 | -1.85% | 556.45 |
Previous Close 2.70
Open 2.30
High 2.85
Low 2.30
Vol 68,750
Open Interest (OI) 1,74,625
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE610.00 |
12.00 | -0.35 | -2.83% | 547.10 |
Previous Close 12.35
Open 15.00
High 15.75
Low 10.00
Vol 22,000
Open Interest (OI) 46,750
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK PE600.00 |
51.00 | -1.50 | -2.86% | 508.10 |
Previous Close 52.50
Open 44.00
High 53.00
Low 43.45
Vol 42,625
Open Interest (OI) 70,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE570.00 |
25.60 | -0.80 | -3.03% | 533.50 |
Previous Close 26.40
Open 28.50
High 31.75
Low 25.40
Vol 1,40,250
Open Interest (OI) 1,14,125
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 27-05-2021 |
OPTSTK CE560.00 |
29.60 | -1.25 | -4.05% | 529.50 |
Previous Close 30.85
Open 32.00
High 37.50
Low 28.75
Vol 59,125
Open Interest (OI) 50,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 24-06-2021 |
OPTSTK PE550.00 |
22.50 | 0.00 | 0.00% | 536.60 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 24-06-2021 |
OPTSTK CE600.00 |
23.00 | 0.00 | 0.00% | 536.10 |
Previous Close 23.00
Open 26.95
High 26.95
Low 23.00
Vol 5,500
Open Interest (OI) 6,875
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 24-06-2021 |
OPTSTK CE570.00 |
40.00 | 0.00 | 0.00% | 519.10 |
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
|
Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
---|---|---|---|---|---|
ICICIBANK 24-06-2021 |
OPTSTK PE500.00 |
11.00 | 0.00 | 0.00% | 548.10 |
Previous Close 11.00
Open 11.00
High 11.00
Low 11.00
Vol 1,375
Open Interest (OI) 8,250
Change in OI 0
Bid Price 10.00
Offer Price 15.00
Bid Quantity 15,125
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.