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

412.90

Change	Change %
-7.40	-1.76%
Updated:22 Oct, 2020, 16:02 PM IST

BSE

412.95

Change	Change %
-7.40	-1.76%
Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE310.00	0.35	0.15	75.00%	412.55
Previous Close 0.20 Open 0.20 High 0.35 Low 0.15 Vol 88,000 Open Interest (OI) 4,90,875 Change in OI -19,250 Bid Price 0.20 Offer Price 0.30 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 PE270.00	0.15	0.05	50.00%	412.75
Previous Close 0.10 Open 0.10 High 0.15 Low 0.10 Vol 6,875 Open Interest (OI) 45,375 Change in OI 0 Bid Price 0.10 Offer Price 2.75 Bid Quantity 12,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE450.00	40.00	11.15	38.65%	372.90
Previous Close 28.85 Open 34.05 High 40.00 Low 34.05 Vol 11,000 Open Interest (OI) 45,375 Change in OI -4,125 Bid Price 35.65 Offer Price 36.70 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 PE290.00	0.20	0.05	33.33%	412.70
Previous Close 0.15 Open 0.15 High 0.20 Low 0.15 Vol 13,750 Open Interest (OI) 1,96,625 Change in OI -8,250 Bid Price 0.15 Offer Price 0.45 Bid Quantity 11,000 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE440.00	29.20	7.15	32.43%	383.70
Previous Close 22.05 Open 26.60 High 30.60 Low 23.50 Vol 75,625 Open Interest (OI) 23,375 Change in OI -16,500 Bid Price 26.90 Offer Price 27.95 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 PE430.00	18.90	4.50	31.25%	394.00
Previous Close 14.40 Open 18.00 High 23.75 Low 15.55 Vol 8,37,375 Open Interest (OI) 2,39,250 Change in OI -78,375 Bid Price 18.60 Offer Price 19.90 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 PE420.00	12.10	2.75	29.41%	400.80
Previous Close 9.35 Open 10.85 High 16.15 Low 9.65 Vol 35,20,000 Open Interest (OI) 6,05,000 Change in OI -71,500 Bid Price 11.80 Offer Price 12.20 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 PE410.00	7.10	1.45	25.66%	405.80
Previous Close 5.65 Open 7.05 High 9.95 Low 5.60 Vol 75,63,880 Open Interest (OI) 11,04,120 Change in OI -56,380 Bid Price 6.85 Offer Price 7.10 Bid Quantity 5,500 Offer Quantity 1,375 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%	412.65
Previous Close 0.20 Open 0.20 High 0.25 Low 0.15 Vol 63,250 Open Interest (OI) 4,73,000 Change in OI -8,250 Bid Price 0.20 Offer Price 1.00 Bid Quantity 12,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE350.00	0.50	0.10	25.00%	412.40
Previous Close 0.40 Open 0.40 High 0.60 Low 0.35 Vol 3,57,500 Open Interest (OI) 15,35,880 Change in OI -1,14,120 Bid Price 0.40 Offer Price 0.50 Bid Quantity 5,500 Offer Quantity 34,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE400.00	3.95	0.75	23.44%	408.95
Previous Close 3.20 Open 4.80 High 5.65 Low 3.15 Vol 70,99,120 Open Interest (OI) 17,05,000 Change in OI -2,26,880 Bid Price 3.90 Offer Price 3.95 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 PE300.00	0.30	0.05	20.00%	412.60
Previous Close 0.25 Open 0.20 High 0.30 Low 0.15 Vol 67,375 Open Interest (OI) 8,95,125 Change in OI -22,000 Bid Price 0.20 Offer Price 0.30 Bid Quantity 11,000 Offer Quantity 16,500 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%	368.30
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 45.80 Offer Price 46.75 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 PE330.00	0.35	0.05	16.67%	412.55
Previous Close 0.30 Open 0.30 High 0.35 Low 0.25 Vol 53,625 Open Interest (OI) 5,30,750 Change in OI -16,500 Bid Price 0.25 Offer Price 0.35 Bid Quantity 30,250 Offer Quantity 26,125 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%	412.20
Previous Close 0.60 Open 0.60 High 0.85 Low 0.55 Vol 4,73,000 Open Interest (OI) 13,14,500 Change in OI 41,250 Bid Price 0.60 Offer Price 0.70 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 PE340.00	0.40	0.05	14.29%	412.50
Previous Close 0.35 Open 0.30 High 0.75 Low 0.25 Vol 1,84,250 Open Interest (OI) 6,79,250 Change in OI -30,250 Bid Price 0.35 Offer Price 0.50 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 CE310.00	105.00	11.40	12.18%	307.90
Previous Close 93.60 Open 105.00 High 105.00 Low 105.00 Vol 1,375 Open Interest (OI) 5,500 Change in OI 0 Bid Price 96.60 Offer Price 116.55 Bid Quantity 12,375 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE390.00	2.00	0.20	11.11%	410.90
Previous Close 1.80 Open 1.95 High 3.15 Low 1.70 Vol 29,32,880 Open Interest (OI) 14,31,380 Change in OI 12,380 Bid Price 2.00 Offer Price 2.10 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 CE270.00	81.00	0.00	0.00%	331.90
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 123.80 Offer Price 162.20 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 PE490.00	68.00	0.00	0.00%	344.90
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 71.15 Offer Price 79.55 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 PE370.00	0.80	0.00	0.00%	412.10
Previous Close 0.80 Open 0.95 High 1.30 Low 0.75 Vol 10,20,250 Open Interest (OI) 13,31,000 Change in OI 72,880 Bid Price 0.80 Offer Price 0.90 Bid Quantity 41,250 Offer Quantity 1,375 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%	412.80
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 2.75 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%	412.80
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 2.75 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%	412.75
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 0.25 Bid Quantity 11,000 Offer Quantity 1,375 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%	316.95
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 83.90 Offer Price 85.05 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 PE470.00	52.50	0.00	0.00%	360.40
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 51.45 Offer Price 61.30 Bid Quantity 4,125 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE380.00	1.10	0.00	0.00%	411.80
Previous Close 1.10 Open 1.20 High 1.85 Low 1.10 Vol 19,48,380 Open Interest (OI) 17,22,880 Change in OI -1,370 Bid Price 1.10 Offer Price 1.25 Bid Quantity 11,000 Offer Quantity 4,125 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%	336.95
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 106.35 Offer Price 140.10 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 CE300.00	113.00	0.00	0.00%	299.90
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 105.55 Offer Price 126.85 Bid Quantity 11,000 Offer Quantity 31,625 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%	316.60
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 86.80 Offer Price 105.70 Bid Quantity 11,000 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE340.00	75.35	-7.20	-8.72%	337.55
Previous Close 82.55 Open 76.90 High 78.00 Low 73.40 Vol 60,500 Open Interest (OI) 1,38,875 Change in OI -5,500 Bid Price 74.10 Offer Price 78.25 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 CE350.00	64.40	-7.40	-10.31%	348.50
Previous Close 71.80 Open 64.85 High 68.00 Low 64.35 Vol 31,625 Open Interest (OI) 3,45,125 Change in OI -24,750 Bid Price 64.30 Offer Price 65.30 Bid Quantity 2,750 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE360.00	54.85	-7.25	-11.67%	358.05
Previous Close 62.10 Open 58.70 High 59.55 Low 50.05 Vol 44,000 Open Interest (OI) 3,20,375 Change in OI -11,000 Bid Price 54.45 Offer Price 55.30 Bid Quantity 9,625 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE370.00	45.20	-6.90	-13.24%	367.70
Previous Close 52.10 Open 42.40 High 49.50 Low 42.00 Vol 44,000 Open Interest (OI) 6,65,500 Change in OI -11,000 Bid Price 44.75 Offer Price 45.45 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 CE380.00	35.75	-6.20	-14.78%	377.15
Previous Close 41.95 Open 40.00 High 40.00 Low 30.80 Vol 1,49,875 Open Interest (OI) 16,74,750 Change in OI -52,250 Bid Price 35.20 Offer Price 35.80 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 CE500.00	0.25	-0.05	-16.67%	412.65
Previous Close 0.30 Open 0.40 High 0.40 Low 0.25 Vol 4,125 Open Interest (OI) 4,125 Change in OI 0 Bid Price 0.15 Offer Price 0.30 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE390.00	26.65	-6.50	-19.61%	386.25
Previous Close 33.15 Open 27.25 High 30.65 Low 21.95 Vol 1,73,250 Open Interest (OI) 10,45,000 Change in OI -28,880 Bid Price 26.15 Offer Price 26.80 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 CE400.00	18.35	-5.95	-24.49%	394.55
Previous Close 24.30 Open 21.10 High 22.70 Low 14.55 Vol 17,42,120 Open Interest (OI) 15,42,750 Change in OI 33,000 Bid Price 18.25 Offer Price 18.35 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 CE410.00	11.60	-4.85	-29.48%	401.30
Previous Close 16.45 Open 12.00 High 15.85 Low 8.95 Vol 42,35,000 Open Interest (OI) 15,15,250 Change in OI 3,24,500 Bid Price 11.60 Offer Price 11.70 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 CE420.00	6.70	-3.75	-35.89%	406.20
Previous Close 10.45 Open 9.00 High 9.80 Low 5.20 Vol 1,44,89,800 Open Interest (OI) 35,65,380 Change in OI 6,29,760 Bid Price 6.65 Offer Price 6.75 Bid Quantity 6,875 Offer Quantity 11,000 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%	412.55
Previous Close 0.55 Open 0.75 High 0.75 Low 0.30 Vol 2,72,250 Open Interest (OI) 4,35,875 Change in OI 12,375 Bid Price 0.30 Offer Price 0.35 Bid Quantity 4,125 Offer Quantity 50,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE490.00	0.25	-0.15	-37.50%	412.65
Previous Close 0.40 Open 0.35 High 0.35 Low 0.25 Vol 12,375 Open Interest (OI) 19,250 Change in OI 5,500 Bid Price 0.20 Offer Price 0.30 Bid Quantity 6,875 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE470.00	0.50	-0.30	-37.50%	412.40
Previous Close 0.80 Open 0.50 High 0.70 Low 0.45 Vol 3,60,250 Open Interest (OI) 3,47,875 Change in OI 42,625 Bid Price 0.40 Offer Price 0.50 Bid Quantity 20,625 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE430.00	3.60	-2.45	-40.50%	409.30
Previous Close 6.05 Open 5.30 High 5.65 Low 2.80 Vol 85,37,380 Open Interest (OI) 30,62,120 Change in OI 1,32,000 Bid Price 3.55 Offer Price 3.65 Bid Quantity 1,375 Offer Quantity 50,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE440.00	2.00	-1.50	-42.86%	410.90
Previous Close 3.50 Open 2.65 High 3.50 Low 1.65 Vol 45,67,750 Open Interest (OI) 23,58,120 Change in OI 3,69,870 Bid Price 1.95 Offer Price 2.05 Bid Quantity 4,125 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE450.00	1.10	-0.90	-45.00%	411.80
Previous Close 2.00 Open 1.70 High 1.85 Low 0.95 Vol 29,72,750 Open Interest (OI) 19,23,620 Change in OI 4,35,870 Bid Price 1.05 Offer Price 1.15 Bid Quantity 8,250 Offer Quantity 15,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE460.00	0.65	-0.55	-45.83%	412.25
Previous Close 1.20 Open 1.10 High 1.10 Low 0.65 Vol 8,42,875 Open Interest (OI) 5,50,000 Change in OI 66,000 Bid Price 0.65 Offer Price 0.70 Bid Quantity 4,125 Offer Quantity 4,125 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%	412.80
Previous Close 0.20 Open 0.15 High 0.20 Low 0.10 Vol 17,875 Open Interest (OI) 1,10,000 Change in OI 0 Bid Price 0.10 Offer Price 0.25 Bid Quantity 17,875 Offer Quantity 2,750 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%	376.40
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 32.25 Offer Price 38.50 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 CE500.00	3.60	0.60	20.00%	409.30
Previous Close 3.00 Open 3.25 High 3.90 Low 3.00 Vol 23,375 Open Interest (OI) 45,375 Change in OI 15,125 Bid Price 3.40 Offer Price 3.80 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 PE360.00	6.10	0.95	18.45%	406.80
Previous Close 5.15 Open 5.85 High 6.35 Low 5.15 Vol 33,000 Open Interest (OI) 1,05,875 Change in OI 11,000 Bid Price 5.30 Offer Price 5.75 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	31.15	4.30	16.01%	381.75
Previous Close 26.85 Open 29.10 High 32.50 Low 29.10 Vol 17,875 Open Interest (OI) 17,875 Change in OI 2,750 Bid Price 30.85 Offer Price 32.90 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 PE380.00	9.50	1.30	15.85%	403.40
Previous Close 8.20 Open 9.65 High 11.00 Low 8.65 Vol 1,80,125 Open Interest (OI) 2,53,000 Change in OI 63,250 Bid Price 8.50 Offer Price 9.50 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 PE400.00	15.85	1.80	12.81%	397.05
Previous Close 14.05 Open 16.30 High 18.30 Low 14.15 Vol 3,24,500 Open Interest (OI) 2,42,000 Change in OI 35,750 Bid Price 15.60 Offer Price 16.10 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 PE370.00	7.20	0.80	12.50%	405.70
Previous Close 6.40 Open 6.85 High 8.15 Low 6.85 Vol 1,23,750 Open Interest (OI) 1,27,875 Change in OI 46,750 Bid Price 7.25 Offer Price 9.00 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 PE390.00	12.40	1.35	12.22%	400.50
Previous Close 11.05 Open 11.60 High 14.25 Low 11.50 Vol 1,10,000 Open Interest (OI) 1,34,750 Change in OI 24,750 Bid Price 11.50 Offer Price 12.55 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 PE420.00	25.20	2.70	12.00%	387.70
Previous Close 22.50 Open 25.50 High 28.30 Low 23.10 Vol 1,70,500 Open Interest (OI) 1,07,250 Change in OI 39,875 Bid Price 25.05 Offer Price 25.55 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 PE410.00	20.20	2.05	11.29%	392.70
Previous Close 18.15 Open 20.55 High 23.15 Low 18.75 Vol 1,82,875 Open Interest (OI) 1,04,500 Change in OI 12,375 Bid Price 20.05 Offer Price 20.55 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 PE460.00	47.95	4.60	10.61%	364.95
Previous Close 43.35 Open 47.95 High 47.95 Low 47.95 Vol 1,375 Open Interest (OI) 19,250 Change in OI 1,375 Bid Price 46.45 Offer Price 63.85 Bid Quantity 8,250 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE450.00	44.00	4.05	10.14%	368.90
Previous Close 39.95 Open 45.95 High 47.00 Low 41.65 Vol 24,750 Open Interest (OI) 27,500 Change in OI 9,625 Bid Price 32.80 Offer Price 46.10 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 CE380.00	44.25	0.45	1.03%	368.65
Previous Close 43.80 Open 45.10 High 47.50 Low 42.50 Vol 11,000 Open Interest (OI) 38,500 Change in OI 1,375 Bid Price 44.35 Offer Price 46.70 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	61.35	0.35	0.57%	351.55
Previous Close 61.00 Open 60.00 High 61.35 Low 60.00 Vol 2,750 Open Interest (OI) 27,500 Change in OI 0 Bid Price 59.80 Offer Price 62.45 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 PE270.00	1.00	0.00	0.00%	411.90
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 0.10 Offer Price 1.50 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 CE330.00	92.00	0.00	0.00%	320.90
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 74.20 Offer Price 100.35 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 PE310.00	2.30	0.00	0.00%	410.60
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 1.00 Offer Price 2.70 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%	375.90
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 65.35 Offer Price 89.00 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 PE280.00	2.20	0.00	0.00%	410.70
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 0.00 Offer Price 0.00 Bid Quantity 0 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%	411.30
Previous Close 1.60 Open 1.85 High 1.85 Low 1.60 Vol 2,750 Open Interest (OI) 1,25,125 Change in OI 1,375 Bid Price 1.10 Offer Price 1.90 Bid Quantity 12,375 Offer Quantity 2,750 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%	408.90
Previous Close 4.05 Open 4.35 High 4.35 Low 3.70 Vol 12,375 Open Interest (OI) 1,63,625 Change in OI 2,750 Bid Price 3.80 Offer Price 4.00 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE340.00	3.40	-0.05	-1.45%	409.50
Previous Close 3.45 Open 3.00 High 3.40 Low 3.00 Vol 2,750 Open Interest (OI) 57,750 Change in OI -1,375 Bid Price 2.80 Offer Price 3.60 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 CE390.00	39.40	-3.85	-8.90%	373.50
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 27.80 Offer Price 39.00 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE400.00	31.85	-4.30	-11.89%	381.05
Previous Close 36.15 Open 33.30 High 35.90 Low 29.05 Vol 1,03,125 Open Interest (OI) 2,07,625 Change in OI 9,625 Bid Price 31.85 Offer Price 32.45 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 CE420.00	21.50	-3.40	-13.65%	391.40
Previous Close 24.90 Open 23.00 High 24.40 Low 19.10 Vol 5,17,000 Open Interest (OI) 4,93,625 Change in OI 1,03,125 Bid Price 21.30 Offer Price 21.60 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 CE410.00	26.45	-4.30	-13.98%	386.45
Previous Close 30.75 Open 27.65 High 29.30 Low 23.75 Vol 1,21,000 Open Interest (OI) 1,05,875 Change in OI -1,375 Bid Price 25.55 Offer Price 27.50 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 CE320.00	94.05	-15.95	-14.50%	318.85
Previous Close 110.00 Open 94.05 High 94.05 Low 94.05 Vol 1,375 Open Interest (OI) 4,125 Change in OI 0 Bid Price 83.50 Offer Price 110.10 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 CE440.00	13.75	-2.40	-14.86%	399.15
Previous Close 16.15 Open 15.35 High 15.70 Low 12.20 Vol 2,53,000 Open Interest (OI) 2,90,125 Change in OI 39,875 Bid Price 12.70 Offer Price 14.05 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 CE450.00	11.00	-2.10	-16.03%	401.90
Previous Close 13.10 Open 11.40 High 12.40 Low 9.75 Vol 4,08,375 Open Interest (OI) 4,64,750 Change in OI 37,125 Bid Price 10.85 Offer Price 10.95 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 CE460.00	8.55	-1.70	-16.59%	404.35
Previous Close 10.25 Open 9.40 High 9.85 Low 7.50 Vol 1,36,125 Open Interest (OI) 2,10,375 Change in OI 8,250 Bid Price 8.05 Offer Price 8.85 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 CE430.00	17.30	-3.45	-16.63%	395.60
Previous Close 20.75 Open 19.45 High 19.50 Low 15.60 Vol 2,18,625 Open Interest (OI) 2,86,000 Change in OI 2,750 Bid Price 17.20 Offer Price 17.30 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	4.00	-0.80	-16.67%	408.90
Previous Close 4.80 Open 3.80 High 4.00 Low 3.75 Vol 5,500 Open Interest (OI) 61,875 Change in OI 0 Bid Price 3.20 Offer Price 4.00 Bid Quantity 1,375 Offer Quantity 5,500 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%	362.90
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 51.00 Offer Price 67.45 Bid Quantity 5,500 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE470.00	6.30	-1.40	-18.18%	406.60
Previous Close 7.70 Open 6.60 High 7.30 Low 5.70 Vol 2,59,875 Open Interest (OI) 1,76,000 Change in OI 60,500 Bid Price 6.25 Offer Price 6.65 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 CE480.00	4.65	-1.40	-23.14%	408.25
Previous Close 6.05 Open 5.15 High 6.35 Low 4.50 Vol 35,750 Open Interest (OI) 45,375 Change in OI 6,875 Bid Price 5.05 Offer Price 5.60 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 PE320.00	1.50	-0.65	-30.23%	411.40
Previous Close 2.15 Open 1.50 High 1.50 Low 1.50 Vol 1,375 Open Interest (OI) 64,625 Change in OI 0 Bid Price 1.25 Offer Price 3.60 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 PE330.00	2.00	-0.95	-32.20%	410.90
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 2.25 Offer Price 2.75 Bid Quantity 2,750 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%	389.05
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 19.55 Offer Price 29.55 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 PE300.00	2.25	0.00	0.00%	410.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,875 Change in OI 0 Bid Price 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%	386.15
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 19.70 Offer Price 27.00 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%	389.90
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 15.95 Offer Price 23.00 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%	379.45
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 20.10 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

43.75% 56.25%

Recovery from Intraday Low Fall from Intrday High

44.68% 55.32%

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 reduced to 46...

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