Market Dashboard
- 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
345.30
| Change | Change % |
| -6.55 | -1.86% |
Updated:24 Sep, 2020, 11:44 AM IST |
|
BSE
344.90
| Change | Change % |
| -6.80 | -1.93% |
Updated:24 Sep, 2020, 11:47 AM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE320.00 |
0.15 | 0.10 | 200.00% | 345.15 |
|
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 1,15,500
Open Interest (OI) 4,48,250
Change in OI -24,750
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,750
Offer Quantity 17,875
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE350.00 |
5.90 | 3.75 | 174.42% | 339.40 |
|
Previous Close 2.15
Open 5.10
High 8.50
Low 4.90
Vol 7,89,250
Open Interest (OI) 13,03,500
Change in OI -1,05,880
Bid Price 5.80
Offer Price 6.00
Bid Quantity 4,125
Offer Quantity 4,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE360.00 |
15.10 | 7.15 | 89.94% | 330.20 |
|
Previous Close 7.95
Open 13.95
High 17.75
Low 13.95
Vol 5,56,875
Open Interest (OI) 7,08,125
Change in OI -2,91,500
Bid Price 14.95
Offer Price 15.30
Bid Quantity 2,750
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE370.00 |
25.55 | 8.40 | 48.98% | 319.75 |
|
Previous Close 17.15
Open 25.05
High 27.15
Low 24.55
Vol 1,60,875
Open Interest (OI) 8,95,125
Change in OI -66,000
Bid Price 24.90
Offer Price 25.40
Bid Quantity 27,500
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE380.00 |
35.05 | 7.65 | 27.92% | 310.25 |
|
Previous Close 27.40
Open 36.00
High 37.50
Low 35.00
Vol 79,750
Open Interest (OI) 3,28,625
Change in OI -67,375
Bid Price 35.00
Offer Price 35.50
Bid Quantity 6,875
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE390.00 |
45.00 | 7.95 | 21.46% | 300.30 |
|
Previous Close 37.05
Open 45.75
High 48.00
Low 45.00
Vol 1,11,375
Open Interest (OI) 5,52,750
Change in OI -60,500
Bid Price 45.00
Offer Price 45.45
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE340.00 |
0.60 | 0.10 | 20.00% | 344.70 |
|
Previous Close 0.50
Open 1.45
High 1.85
Low 0.50
Vol 9,58,375
Open Interest (OI) 6,61,375
Change in OI -45,375
Bid Price 0.60
Offer Price 0.65
Bid Quantity 5,500
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE400.00 |
55.60 | 8.50 | 18.05% | 289.70 |
|
Previous Close 47.10
Open 55.00
High 57.95
Low 54.80
Vol 2,31,000
Open Interest (OI) 7,10,875
Change in OI -1,82,875
Bid Price 55.00
Offer Price 55.45
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE410.00 |
66.00 | 9.00 | 15.79% | 279.30 |
|
Previous Close 57.00
Open 67.20
High 67.20
Low 65.30
Vol 39,875
Open Interest (OI) 92,125
Change in OI -28,875
Bid Price 64.80
Offer Price 65.70
Bid Quantity 1,375
Offer Quantity 9,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE450.00 |
105.05 | 10.05 | 10.58% | 240.25 |
|
Previous Close 95.00
Open 105.05
High 105.05
Low 105.05
Vol 1,375
Open Interest (OI) 12,375
Change in OI 0
Bid Price 103.75
Offer Price 108.95
Bid Quantity 4,125
Offer Quantity 4,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE460.00 |
117.00 | 8.00 | 7.34% | 228.30 |
|
Previous Close 109.00
Open 117.00
High 117.00
Low 117.00
Vol 1,375
Open Interest (OI) 5,500
Change in OI 0
Bid Price 113.55
Offer Price 121.05
Bid Quantity 4,125
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE330.00 |
0.10 | 0.00 | 0.00% | 345.20 |
|
Previous Close 0.10
Open 0.15
High 2.10
Low 0.05
Vol 4,31,750
Open Interest (OI) 6,24,250
Change in OI -53,625
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,125
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE270.00 |
83.00 | 0.00 | 0.00% | 262.30 |
|
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 64.40
Offer Price 84.45
Bid Quantity 31,625
Offer Quantity 31,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE270.00 |
0.05 | 0.00 | 0.00% | 345.25 |
|
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 24-09-2020 |
OPTSTK CE450.00 |
0.05 | 0.00 | 0.00% | 345.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,750
Open Interest (OI) 9,79,000
Change in OI -1,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,70,875
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE460.00 |
0.05 | 0.00 | 0.00% | 345.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,375
Open Interest (OI) 5,72,000
Change in OI -1,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,37,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE470.00 |
0.05 | 0.00 | 0.00% | 345.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE320.00 |
32.65 | 0.00 | 0.00% | 312.65 |
|
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 24-09-2020 |
OPTSTK CE310.00 |
42.00 | 0.00 | 0.00% | 303.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE310.00 |
0.10 | 0.00 | 0.00% | 345.20 |
|
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 22,000
Open Interest (OI) 96,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE280.00 |
72.00 | 0.00 | 0.00% | 273.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
Change in OI 0
Bid Price 55.85
Offer Price 72.85
Bid Quantity 31,625
Offer Quantity 31,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE280.00 |
0.05 | 0.00 | 0.00% | 345.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 13,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE440.00 |
0.05 | 0.00 | 0.00% | 345.25 |
|
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 68,750
Open Interest (OI) 7,15,000
Change in OI -4,125
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,34,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE440.00 |
85.90 | 0.00 | 0.00% | 259.40 |
|
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 87.35
Offer Price 109.05
Bid Quantity 8,250
Offer Quantity 31,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE420.00 |
73.50 | 0.00 | 0.00% | 271.80 |
|
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 24-09-2020 |
OPTSTK CE480.00 |
0.05 | 0.00 | 0.00% | 345.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,56,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE300.00 |
45.40 | 0.00 | 0.00% | 299.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE240.00 |
0.05 | 0.00 | 0.00% | 345.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE430.00 |
85.00 | -1.00 | -1.16% | 260.30 |
|
Previous Close 86.00
Open 85.00
High 85.00
Low 85.00
Vol 1,375
Open Interest (OI) 22,000
Change in OI 0
Bid Price 84.15
Offer Price 87.95
Bid Quantity 1,375
Offer Quantity 13,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE330.00 |
14.80 | -3.85 | -20.64% | 330.50 |
|
Previous Close 18.65
Open 13.70
High 15.40
Low 13.70
Vol 4,125
Open Interest (OI) 9,625
Change in OI -1,375
Bid Price 14.90
Offer Price 15.60
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE410.00 |
0.05 | -0.05 | -50.00% | 345.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,56,750
Open Interest (OI) 22,39,880
Change in OI 8,260
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,96,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE430.00 |
0.05 | -0.05 | -50.00% | 345.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,22,375
Open Interest (OI) 19,42,880
Change in OI 1,380
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,02,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE390.00 |
0.05 | -0.05 | -50.00% | 345.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,74,625
Open Interest (OI) 31,15,750
Change in OI -94,870
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,14,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE400.00 |
0.05 | -0.05 | -50.00% | 345.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,79,500
Open Interest (OI) 33,63,250
Change in OI -1,370
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,20,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE290.00 |
0.05 | -0.05 | -50.00% | 345.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 26,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE420.00 |
0.05 | -0.05 | -50.00% | 345.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,32,375
Open Interest (OI) 35,61,250
Change in OI -2,750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,16,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE210.00 |
0.05 | -0.05 | -50.00% | 345.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK PE300.00 |
0.05 | -0.05 | -50.00% | 345.25 |
|
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 44,000
Open Interest (OI) 2,33,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE340.00 |
5.90 | -7.60 | -56.30% | 339.40 |
|
Previous Close 13.50
Open 7.00
High 7.00
Low 3.70
Vol 5,00,500
Open Interest (OI) 94,875
Change in OI -86,625
Bid Price 5.50
Offer Price 5.70
Bid Quantity 1,375
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE380.00 |
0.05 | -0.15 | -75.00% | 345.25 |
|
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 2,22,750
Open Interest (OI) 22,86,620
Change in OI -1,27,880
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,76,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE350.00 |
0.95 | -3.60 | -79.12% | 344.35 |
|
Previous Close 4.55
Open 2.25
High 2.75
Low 0.35
Vol 14,90,500
Open Interest (OI) 7,12,250
Change in OI 3,21,750
Bid Price 0.85
Offer Price 0.95
Bid Quantity 9,625
Offer Quantity 11,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE360.00 |
0.15 | -0.95 | -86.36% | 345.15 |
|
Previous Close 1.10
Open 0.95
High 1.00
Low 0.05
Vol 10,82,120
Open Interest (OI) 11,66,000
Change in OI -1,58,120
Bid Price 0.10
Offer Price 0.15
Bid Quantity 27,500
Offer Quantity 19,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 24-09-2020 |
OPTSTK CE370.00 |
0.05 | -0.40 | -88.89% | 345.25 |
|
Previous Close 0.45
Open 0.15
High 0.15
Low 0.05
Vol 10,56,000
Open Interest (OI) 14,74,000
Change in OI -4,63,380
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,45,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE290.00 |
3.05 | 0.80 | 35.56% | 342.25 |
|
Previous Close 2.25
Open 3.00
High 3.10
Low 2.75
Vol 11,000
Open Interest (OI) 23,375
Change in OI 4,125
Bid Price 2.75
Offer Price 3.00
Bid Quantity 2,750
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE310.00 |
5.65 | 1.45 | 34.52% | 339.65 |
|
Previous Close 4.20
Open 4.65
High 6.25
Low 4.65
Vol 2,37,875
Open Interest (OI) 3,60,250
Change in OI 6,875
Bid Price 5.55
Offer Price 5.60
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE280.00 |
2.30 | 0.55 | 31.43% | 343.00 |
|
Previous Close 1.75
Open 2.45
High 2.45
Low 1.85
Vol 23,375
Open Interest (OI) 1,11,375
Change in OI -2,750
Bid Price 2.05
Offer Price 2.20
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE320.00 |
7.90 | 1.80 | 29.51% | 337.40 |
|
Previous Close 6.10
Open 7.55
High 8.90
Low 7.50
Vol 4,78,500
Open Interest (OI) 8,18,125
Change in OI 39,875
Bid Price 7.80
Offer Price 7.90
Bid Quantity 4,125
Offer Quantity 5,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE300.00 |
3.90 | 0.85 | 27.87% | 341.40 |
|
Previous Close 3.05
Open 3.70
High 4.55
Low 3.55
Vol 4,07,000
Open Interest (OI) 7,31,500
Change in OI 75,625
Bid Price 3.85
Offer Price 3.95
Bid Quantity 2,750
Offer Quantity 11,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE340.00 |
15.10 | 3.25 | 27.43% | 330.20 |
|
Previous Close 11.85
Open 14.75
High 16.45
Low 14.50
Vol 8,44,250
Open Interest (OI) 9,73,500
Change in OI 1,91,125
Bid Price 14.80
Offer Price 14.95
Bid Quantity 19,250
Offer Quantity 4,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE330.00 |
10.95 | 2.25 | 25.86% | 334.35 |
|
Previous Close 8.70
Open 11.25
High 12.20
Low 10.50
Vol 5,39,000
Open Interest (OI) 6,88,875
Change in OI 83,875
Bid Price 10.85
Offer Price 10.95
Bid Quantity 1,375
Offer Quantity 8,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE350.00 |
19.75 | 3.70 | 23.05% | 325.55 |
|
Previous Close 16.05
Open 19.10
High 21.75
Low 18.60
Vol 5,96,750
Open Interest (OI) 13,44,750
Change in OI 1,92,500
Bid Price 19.65
Offer Price 19.80
Bid Quantity 2,750
Offer Quantity 5,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE360.00 |
25.80 | 4.60 | 21.70% | 319.50 |
|
Previous Close 21.20
Open 25.00
High 27.70
Low 25.00
Vol 2,59,875
Open Interest (OI) 12,65,000
Change in OI 1,37,500
Bid Price 25.55
Offer Price 25.75
Bid Quantity 2,750
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE370.00 |
33.40 | 5.95 | 21.68% | 311.90 |
|
Previous Close 27.45
Open 32.00
High 34.80
Low 32.00
Vol 68,750
Open Interest (OI) 4,81,250
Change in OI 16,500
Bid Price 32.50
Offer Price 32.80
Bid Quantity 5,500
Offer Quantity 4,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE380.00 |
40.80 | 6.45 | 18.78% | 304.50 |
|
Previous Close 34.35
Open 41.45
High 41.90
Low 40.10
Vol 37,125
Open Interest (OI) 4,16,625
Change in OI 13,750
Bid Price 39.85
Offer Price 40.35
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE400.00 |
57.85 | 8.05 | 16.16% | 287.45 |
|
Previous Close 49.80
Open 55.40
High 58.60
Low 55.40
Vol 11,000
Open Interest (OI) 1,78,750
Change in OI 8,250
Bid Price 56.75
Offer Price 57.50
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE410.00 |
66.65 | 8.15 | 13.93% | 278.65 |
|
Previous Close 58.50
Open 66.65
High 66.65
Low 66.65
Vol 1,375
Open Interest (OI) 22,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE460.00 |
113.00 | 5.00 | 4.63% | 232.30 |
|
Previous Close 108.00
Open 113.00
High 113.00
Low 113.00
Vol 1,375
Open Interest (OI) 17,875
Change in OI 0
Bid Price 98.30
Offer Price 132.15
Bid Quantity 31,625
Offer Quantity 31,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE270.00 |
81.00 | 0.00 | 0.00% | 264.30 |
|
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 65.20
Offer Price 89.10
Bid Quantity 31,625
Offer Quantity 31,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE450.00 |
97.00 | 0.00 | 0.00% | 248.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,875
Change in OI 0
Bid Price 103.65
Offer Price 109.55
Bid Quantity 2,750
Offer Quantity 8,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE470.00 |
0.90 | 0.00 | 0.00% | 344.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE470.00 |
116.00 | 0.00 | 0.00% | 229.30 |
|
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 107.30
Offer Price 143.70
Bid Quantity 31,625
Offer Quantity 31,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE430.00 |
83.50 | 0.00 | 0.00% | 261.80 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,875
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE390.00 |
41.55 | 0.00 | 0.00% | 303.75 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE440.00 |
90.60 | 0.00 | 0.00% | 254.70 |
|
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 29-10-2020 |
OPTSTK PE420.00 |
74.00 | 0.00 | 0.00% | 271.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE250.00 |
1.10 | 0.00 | 0.00% | 344.20 |
|
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 29-10-2020 |
OPTSTK CE300.00 |
49.70 | -1.30 | -2.55% | 295.60 |
|
Previous Close 51.00
Open 50.00
High 50.00
Low 49.25
Vol 23,375
Open Interest (OI) 52,250
Change in OI 22,000
Bid Price 50.00
Offer Price 50.35
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE420.00 |
2.40 | -0.35 | -12.73% | 342.90 |
|
Previous Close 2.75
Open 2.30
High 2.40
Low 2.10
Vol 1,19,625
Open Interest (OI) 4,05,625
Change in OI -27,500
Bid Price 2.20
Offer Price 2.30
Bid Quantity 1,375
Offer Quantity 5,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE460.00 |
1.00 | -0.15 | -13.04% | 344.30 |
|
Previous Close 1.15
Open 1.40
High 1.40
Low 1.00
Vol 17,875
Open Interest (OI) 1,18,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE430.00 |
1.75 | -0.30 | -14.63% | 343.55 |
|
Previous Close 2.05
Open 1.55
High 1.80
Low 1.55
Vol 13,750
Open Interest (OI) 1,52,625
Change in OI 1,375
Bid Price 1.75
Offer Price 1.80
Bid Quantity 1,375
Offer Quantity 4,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE450.00 |
1.40 | -0.25 | -15.15% | 343.90 |
|
Previous Close 1.65
Open 1.30
High 1.50
Low 1.30
Vol 15,125
Open Interest (OI) 2,09,000
Change in OI 5,500
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,375
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE440.00 |
1.40 | -0.25 | -15.15% | 343.90 |
|
Previous Close 1.65
Open 1.40
High 1.45
Low 1.40
Vol 17,875
Open Interest (OI) 1,52,625
Change in OI 4,125
Bid Price 1.40
Offer Price 1.55
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE320.00 |
33.70 | -6.30 | -15.75% | 311.60 |
|
Previous Close 40.00
Open 34.00
High 34.00
Low 33.00
Vol 28,875
Open Interest (OI) 49,500
Change in OI 5,500
Bid Price 33.85
Offer Price 34.40
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE480.00 |
0.75 | -0.15 | -16.67% | 344.55 |
|
Previous Close 0.90
Open 1.00
High 1.00
Low 0.75
Vol 15,125
Open Interest (OI) 66,000
Change in OI 11,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,375
Offer Quantity 6,875
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE340.00 |
21.40 | -4.35 | -16.89% | 323.90 |
|
Previous Close 25.75
Open 24.00
High 24.00
Low 20.15
Vol 3,50,625
Open Interest (OI) 2,09,000
Change in OI 1,37,500
Bid Price 21.30
Offer Price 21.45
Bid Quantity 1,375
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE330.00 |
26.85 | -5.65 | -17.38% | 318.45 |
|
Previous Close 32.50
Open 27.00
High 27.50
Low 26.05
Vol 16,500
Open Interest (OI) 1,10,000
Change in OI 4,125
Bid Price 26.90
Offer Price 27.50
Bid Quantity 2,750
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE350.00 |
16.35 | -4.15 | -20.24% | 328.95 |
|
Previous Close 20.50
Open 17.25
High 17.25
Low 15.30
Vol 12,69,120
Open Interest (OI) 11,85,250
Change in OI 2,76,375
Bid Price 16.20
Offer Price 16.35
Bid Quantity 5,500
Offer Quantity 4,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE360.00 |
12.40 | -3.40 | -21.52% | 332.90 |
|
Previous Close 15.80
Open 12.90
High 13.20
Low 11.70
Vol 8,31,875
Open Interest (OI) 13,46,120
Change in OI 1,69,120
Bid Price 12.25
Offer Price 12.35
Bid Quantity 13,750
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK PE270.00 |
1.25 | -0.35 | -21.88% | 344.05 |
|
Previous Close 1.60
Open 1.60
High 1.60
Low 1.25
Vol 4,125
Open Interest (OI) 8,250
Change in OI 1,375
Bid Price 1.20
Offer Price 1.65
Bid Quantity 1,375
Offer Quantity 2,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE410.00 |
2.80 | -0.80 | -22.22% | 342.50 |
|
Previous Close 3.60
Open 2.40
High 2.95
Low 2.40
Vol 1,04,500
Open Interest (OI) 2,55,750
Change in OI -22,000
Bid Price 2.80
Offer Price 2.85
Bid Quantity 4,125
Offer Quantity 4,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE370.00 |
9.20 | -2.75 | -23.01% | 336.10 |
|
Previous Close 11.95
Open 9.75
High 9.90
Low 8.75
Vol 8,18,125
Open Interest (OI) 11,75,620
Change in OI 1,19,620
Bid Price 9.15
Offer Price 9.25
Bid Quantity 1,375
Offer Quantity 11,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE380.00 |
6.70 | -2.15 | -24.29% | 338.60 |
|
Previous Close 8.85
Open 7.35
High 7.50
Low 6.45
Vol 7,46,625
Open Interest (OI) 13,40,620
Change in OI 81,120
Bid Price 6.70
Offer Price 6.75
Bid Quantity 5,500
Offer Quantity 8,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE390.00 |
4.95 | -1.65 | -25.00% | 340.35 |
|
Previous Close 6.60
Open 5.20
High 5.80
Low 4.80
Vol 3,09,375
Open Interest (OI) 7,37,000
Change in OI 38,500
Bid Price 5.00
Offer Price 5.05
Bid Quantity 1,375
Offer Quantity 5,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 29-10-2020 |
OPTSTK CE400.00 |
3.70 | -1.25 | -25.25% | 341.60 |
|
Previous Close 4.95
Open 4.20
High 4.20
Low 3.60
Vol 6,03,625
Open Interest (OI) 19,01,620
Change in OI 94,870
Bid Price 3.70
Offer Price 3.80
Bid Quantity 5,500
Offer Quantity 5,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 26-11-2020 |
OPTSTK PE320.00 |
12.00 | 1.60 | 15.38% | 333.30 |
|
Previous Close 10.40
Open 12.00
High 12.00
Low 12.00
Vol 2,750
Open Interest (OI) 8,250
Change in OI 1,375
Bid Price 11.45
Offer Price 17.10
Bid Quantity 1,375
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 26-11-2020 |
OPTSTK PE370.00 |
35.05 | 0.00 | 0.00% | 310.25 |
|
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 26-11-2020 |
OPTSTK PE330.00 |
13.00 | 0.00 | 0.00% | 332.30 |
|
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 26-11-2020 |
OPTSTK CE410.00 |
30.10 | 0.00 | 0.00% | 315.20 |
|
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 26-11-2020 |
OPTSTK CE420.00 |
30.00 | 0.00 | 0.00% | 315.30 |
|
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 26-11-2020 |
OPTSTK CE380.00 |
18.50 | 0.00 | 0.00% | 326.80 |
|
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 26-11-2020 |
OPTSTK PE310.00 |
10.90 | -0.60 | -5.22% | 334.40 |
|
Previous Close 11.50
Open 9.80
High 10.90
Low 9.80
Vol 2,750
Open Interest (OI) 4,125
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 26-11-2020 |
OPTSTK CE400.00 |
8.35 | -2.15 | -20.48% | 336.95 |
|
Previous Close 10.50
Open 8.00
High 8.45
Low 8.00
Vol 11,000
Open Interest (OI) 13,750
Change in OI 8,250
Bid Price 8.35
Offer Price 8.90
Bid Quantity 5,500
Offer Quantity 1,375
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 26-11-2020 |
OPTSTK CE390.00 |
10.95 | -3.10 | -22.06% | 334.35 |
|
Previous Close 14.05
Open 9.60
High 10.95
Low 9.50
Vol 22,000
Open Interest (OI) 20,625
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| ICICIBANK 26-11-2020 |
OPTSTK PE300.00 |
8.00 | -2.45 | -23.44% | 337.30 |
|
Previous Close 10.45
Open 8.00
High 8.00
Low 8.00
Vol 2,750
Open Interest (OI) 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.