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

339.85

Change	Change %
9.60	2.91%
Updated:27 Mar, 2020, 16:03 PM IST

BSE

340.10

Change	Change %
8.10	2.44%
Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE230.00	11.00	10.95	21900.00%	328.85
Previous Close 0.05 Open 12.00 High 12.00 Low 10.50 Vol 4,125 Open Interest (OI) 2,750 Change in OI 0 Bid Price 10.10 Offer Price 11.40 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE220.00	10.00	9.95	19900.00%	329.85
Previous Close 0.05 Open 9.00 High 10.05 Low 9.00 Vol 9,625 Open Interest (OI) 9,625 Change in OI 0 Bid Price 6.50 Offer Price 11.00 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE650.00	1.00	0.50	100.00%	338.85
Previous Close 0.50 Open 1.00 High 1.05 Low 1.00 Vol 19,250 Open Interest (OI) 16,500 Change in OI 12,375 Bid Price 0.90 Offer Price 1.05 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE410.00	16.30	4.30	35.83%	323.55
Previous Close 12.00 Open 25.00 High 25.00 Low 16.00 Vol 48,125 Open Interest (OI) 16,500 Change in OI 15,125 Bid Price 16.30 Offer Price 18.60 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE310.00	62.00	10.90	21.33%	277.85
Previous Close 51.10 Open 66.30 High 69.85 Low 55.30 Vol 17,875 Open Interest (OI) 66,000 Change in OI 5,500 Bid Price 55.40 Offer Price 61.95 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE390.00	22.10	3.20	16.93%	317.75
Previous Close 18.90 Open 29.50 High 31.20 Low 20.45 Vol 2,36,500 Open Interest (OI) 44,000 Change in OI 33,000 Bid Price 21.25 Offer Price 22.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE300.00	68.50	9.75	16.60%	271.35
Previous Close 58.75 Open 75.00 High 78.00 Low 62.65 Vol 1,80,125 Open Interest (OI) 1,96,625 Change in OI -28,875 Bid Price 66.15 Offer Price 71.95 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE290.00	85.20	11.70	15.92%	254.65
Previous Close 73.50 Open 81.25 High 85.20 Low 81.25 Vol 4,125 Open Interest (OI) 13,750 Change in OI 0 Bid Price 39.40 Offer Price 82.45 Bid Quantity 6,875 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE320.00	54.00	7.20	15.38%	285.85
Previous Close 46.80 Open 60.00 High 67.35 Low 49.00 Vol 1,70,500 Open Interest (OI) 78,375 Change in OI -6,875 Bid Price 51.30 Offer Price 54.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE400.00	19.05	2.25	13.39%	320.80
Previous Close 16.80 Open 25.00 High 29.50 Low 17.30 Vol 36,52,000 Open Interest (OI) 10,72,500 Change in OI 2,84,625 Bid Price 18.70 Offer Price 19.05 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE340.00	42.00	4.85	13.06%	297.85
Previous Close 37.15 Open 38.50 High 56.00 Low 38.00 Vol 16,61,000 Open Interest (OI) 5,14,250 Change in OI 27,500 Bid Price 41.25 Offer Price 42.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE360.00	32.00	3.20	11.11%	307.85
Previous Close 28.80 Open 37.60 High 46.80 Low 29.75 Vol 21,64,250 Open Interest (OI) 4,13,875 Change in OI 1,74,625 Bid Price 31.50 Offer Price 32.40 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE350.00	36.00	3.15	9.59%	303.85
Previous Close 32.85 Open 44.30 High 51.15 Low 33.60 Vol 25,38,250 Open Interest (OI) 4,75,750 Change in OI 1,91,125 Bid Price 36.05 Offer Price 37.05 Bid Quantity 1,375 Offer Quantity 19,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE330.00	46.20	4.00	9.48%	293.65
Previous Close 42.20 Open 52.70 High 61.80 Low 44.10 Vol 3,76,750 Open Interest (OI) 90,750 Change in OI -4,125 Bid Price 45.40 Offer Price 49.95 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE440.00	10.90	0.90	9.00%	328.95
Previous Close 10.00 Open 14.00 High 17.15 Low 10.30 Vol 3,54,750 Open Interest (OI) 1,27,875 Change in OI 78,375 Bid Price 10.90 Offer Price 12.10 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE370.00	28.55	2.00	7.53%	311.30
Previous Close 26.55 Open 34.00 High 42.50 Low 25.60 Vol 10,69,750 Open Interest (OI) 2,81,875 Change in OI 2,54,375 Bid Price 24.70 Offer Price 28.55 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE380.00	65.40	4.40	7.21%	274.45
Previous Close 61.00 Open 60.80 High 70.30 Low 60.80 Vol 17,875 Open Interest (OI) 24,750 Change in OI 6,875 Bid Price 62.75 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE380.00	24.80	1.45	6.21%	315.05
Previous Close 23.35 Open 32.00 High 37.80 Low 23.40 Vol 13,15,880 Open Interest (OI) 3,09,375 Change in OI 2,64,000 Bid Price 24.15 Offer Price 25.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE450.00	9.70	0.55	6.01%	330.15
Previous Close 9.15 Open 13.90 High 14.95 Low 8.50 Vol 9,22,625 Open Interest (OI) 2,99,750 Change in OI 1,12,750 Bid Price 9.00 Offer Price 9.60 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE370.00	59.25	2.70	4.77%	280.60
Previous Close 56.55 Open 57.45 High 68.75 Low 55.50 Vol 2,59,875 Open Interest (OI) 1,18,250 Change in OI 1,15,500 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 30-04-2020	OPTSTK CE420.00	13.80	0.60	4.55%	326.05
Previous Close 13.20 Open 20.00 High 22.95 Low 13.00 Vol 4,92,250 Open Interest (OI) 96,250 Change in OI 59,125 Bid Price 13.00 Offer Price 15.95 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE550.00	2.50	0.10	4.17%	337.35
Previous Close 2.40 Open 5.15 High 5.15 Low 2.20 Vol 86,625 Open Interest (OI) 1,43,000 Change in OI 42,625 Bid Price 2.25 Offer Price 2.55 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE480.00	145.40	5.40	3.86%	194.45
Previous Close 140.00 Open 145.40 High 145.40 Low 145.40 Vol 2,750 Open Interest (OI) 39,875 Change in OI 0 Bid Price 141.90 Offer Price 162.85 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE430.00	12.45	0.45	3.75%	327.40
Previous Close 12.00 Open 18.95 High 19.00 Low 11.75 Vol 52,250 Open Interest (OI) 22,000 Change in OI 20,625 Bid Price 8.75 Offer Price 13.80 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE410.00	90.00	0.00	0.00%	249.85
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 81.95 Offer Price 90.25 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE540.00	190.00	0.00	0.00%	149.85
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 194.90 Offer Price 207.25 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE430.00	100.00	0.00	0.00%	239.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 23,375 Change in OI 0 Bid Price 96.55 Offer Price 105.95 Bid Quantity 4,125 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE490.00	10.00	0.00	0.00%	329.85
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 3.50 Offer Price 7.00 Bid Quantity 6,875 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE490.00	94.00	0.00	0.00%	245.85
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 151.20 Offer Price 159.50 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE570.00	15.00	0.00	0.00%	324.85
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 0.60 Offer Price 7.90 Bid Quantity 6,875 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE440.00	101.00	0.00	0.00%	238.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,000 Change in OI 0 Bid Price 105.15 Offer Price 114.10 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE240.00	13.80	0.00	0.00%	326.05
Previous Close 13.80 Open 12.20 High 17.00 Low 10.40 Vol 3,19,000 Open Interest (OI) 1,01,750 Change in OI 50,875 Bid Price 13.80 Offer Price 14.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE460.00	115.00	0.00	0.00%	224.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 33,000 Change in OI 0 Bid Price 124.05 Offer Price 132.90 Bid Quantity 6,875 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE520.00	175.00	0.00	0.00%	164.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 46,750 Change in OI 0 Bid Price 175.65 Offer Price 189.35 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE470.00	125.00	0.00	0.00%	214.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,375 Change in OI 0 Bid Price 128.85 Offer Price 140.95 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE560.00	273.30	0.00	0.00%	66.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 214.25 Offer Price 226.75 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE580.00	3.35	0.00	0.00%	336.50
Previous Close 3.35 Open 3.35 High 3.35 Low 3.35 Vol 1,375 Open Interest (OI) 23,375 Change in OI 0 Bid Price 0.80 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 30-04-2020	OPTSTK PE580.00	90.00	0.00	0.00%	249.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,500 Change in OI 0 Bid Price 233.80 Offer Price 246.50 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE390.00	99.00	0.00	0.00%	240.85
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 66.90 Offer Price 77.05 Bid Quantity 8,250 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE530.00	3.00	0.00	0.00%	336.85
Previous Close 3.00 Open 4.50 High 4.50 Low 3.00 Vol 2,750 Open Interest (OI) 5,500 Change in OI 0 Bid Price 1.20 Offer Price 4.00 Bid Quantity 31,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE530.00	140.00	0.00	0.00%	199.85
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 185.25 Offer Price 197.60 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE600.00	127.00	0.00	0.00%	212.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,375 Change in OI 0 Bid Price 253.45 Offer Price 266.00 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE550.00	155.00	0.00	0.00%	184.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,250 Change in OI 0 Bid Price 204.55 Offer Price 217.00 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE510.00	2.00	0.00	0.00%	337.85
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 2.50 Offer Price 8.95 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE510.00	180.00	0.00	0.00%	159.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,000 Change in OI 0 Bid Price 170.25 Offer Price 178.40 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE450.00	123.60	-1.40	-1.12%	216.25
Previous Close 125.00 Open 114.95 High 124.95 Low 113.95 Vol 23,375 Open Interest (OI) 37,125 Change in OI 13,750 Bid Price 112.65 Offer Price 123.35 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE500.00	4.75	-0.10	-2.06%	335.10
Previous Close 4.85 Open 5.50 High 7.90 Low 4.40 Vol 7,79,625 Open Interest (OI) 4,92,250 Change in OI 63,250 Bid Price 4.60 Offer Price 4.80 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE500.00	163.85	-6.15	-3.62%	176.00
Previous Close 170.00 Open 163.85 High 163.85 Low 163.85 Vol 1,375 Open Interest (OI) 23,375 Change in OI 0 Bid Price 139.75 Offer Price 184.10 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE250.00	15.70	-0.65	-3.98%	324.15
Previous Close 16.35 Open 15.15 High 19.00 Low 11.95 Vol 3,97,375 Open Interest (OI) 2,00,750 Change in OI 61,875 Bid Price 15.05 Offer Price 16.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE270.00	20.50	-1.10	-5.09%	319.35
Previous Close 21.60 Open 14.00 High 24.10 Low 14.00 Vol 1,51,250 Open Interest (OI) 90,750 Change in OI 56,375 Bid Price 20.50 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 30-04-2020	OPTSTK CE280.00	74.60	-4.60	-5.81%	265.25
Previous Close 79.20 Open 76.25 High 76.25 Low 74.60 Vol 2,750 Open Interest (OI) 6,875 Change in OI 2,750 Bid Price 76.65 Offer Price 88.65 Bid Quantity 8,250 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE290.00	25.70	-1.65	-6.03%	314.15
Previous Close 27.35 Open 22.65 High 30.50 Low 21.30 Vol 3,85,000 Open Interest (OI) 81,125 Change in OI 24,750 Bid Price 20.05 Offer Price 26.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE260.00	17.25	-1.45	-7.75%	322.60
Previous Close 18.70 Open 12.15 High 21.00 Low 12.15 Vol 99,000 Open Interest (OI) 55,000 Change in OI 35,750 Bid Price 16.00 Offer Price 18.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE280.00	22.55	-2.00	-8.15%	317.30
Previous Close 24.55 Open 13.05 High 27.50 Low 13.05 Vol 5,81,625 Open Interest (OI) 2,90,125 Change in OI 1,59,500 Bid Price 20.60 Offer Price 23.40 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE300.00	28.85	-2.70	-8.56%	311.00
Previous Close 31.55 Open 25.10 High 34.85 Low 22.00 Vol 30,86,880 Open Interest (OI) 7,76,875 Change in OI 2,58,500 Bid Price 28.75 Offer Price 29.15 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE310.00	32.40	-3.35	-9.37%	307.45
Previous Close 35.75 Open 27.65 High 38.75 Low 27.65 Vol 4,95,000 Open Interest (OI) 1,22,375 Change in OI 90,750 Bid Price 31.80 Offer Price 32.60 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE360.00	54.15	-5.65	-9.45%	285.70
Previous Close 59.80 Open 50.00 High 64.55 Low 47.00 Vol 3,20,375 Open Interest (OI) 37,125 Change in OI 28,875 Bid Price 33.95 Offer Price 76.15 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE400.00	80.10	-9.85	-10.95%	259.75
Previous Close 89.95 Open 77.10 High 87.10 Low 77.00 Vol 23,375 Open Interest (OI) 42,625 Change in OI 2,750 Bid Price 76.85 Offer Price 82.90 Bid Quantity 2,750 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE320.00	35.50	-4.55	-11.36%	304.35
Previous Close 40.05 Open 29.60 High 43.20 Low 29.00 Vol 10,12,000 Open Interest (OI) 1,63,625 Change in OI 64,625 Bid Price 35.50 Offer Price 36.00 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE350.00	48.90	-7.05	-12.60%	290.95
Previous Close 55.95 Open 42.00 High 57.25 Low 41.50 Vol 8,52,500 Open Interest (OI) 1,29,250 Change in OI 64,625 Bid Price 47.35 Offer Price 49.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE340.00	43.85	-6.40	-12.74%	296.00
Previous Close 50.25 Open 38.90 High 52.00 Low 36.95 Vol 15,20,750 Open Interest (OI) 1,88,375 Change in OI 1,34,750 Bid Price 43.05 Offer Price 44.65 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE460.00	8.00	-1.40	-14.89%	331.85
Previous Close 9.40 Open 11.85 High 12.80 Low 7.50 Vol 1,69,125 Open Interest (OI) 1,04,500 Change in OI 56,375 Bid Price 8.00 Offer Price 9.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE600.00	1.70	-0.30	-15.00%	338.15
Previous Close 2.00 Open 2.20 High 2.30 Low 1.40 Vol 63,250 Open Interest (OI) 1,56,750 Change in OI 27,500 Bid Price 1.60 Offer Price 1.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE330.00	38.05	-6.90	-15.35%	301.80
Previous Close 44.95 Open 32.00 High 48.00 Low 30.90 Vol 14,38,250 Open Interest (OI) 2,83,250 Change in OI 2,17,250 Bid Price 38.00 Offer Price 40.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE180.00	3.50	-0.65	-15.66%	336.35
Previous Close 4.15 Open 2.30 High 5.20 Low 2.30 Vol 45,375 Open Interest (OI) 44,000 Change in OI 17,875 Bid Price 3.30 Offer Price 4.00 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE480.00	6.40	-1.25	-16.34%	333.45
Previous Close 7.65 Open 9.95 High 10.00 Low 5.55 Vol 81,125 Open Interest (OI) 66,000 Change in OI 12,375 Bid Price 4.70 Offer Price 7.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE470.00	8.30	-1.85	-18.23%	331.55
Previous Close 10.15 Open 11.45 High 11.45 Low 6.15 Vol 38,500 Open Interest (OI) 33,000 Change in OI 16,500 Bid Price 5.20 Offer Price 8.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE520.00	3.40	-0.80	-19.05%	336.45
Previous Close 4.20 Open 4.25 High 7.00 Low 2.50 Vol 24,750 Open Interest (OI) 55,000 Change in OI 6,875 Bid Price 2.65 Offer Price 4.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE200.00	5.45	-1.30	-19.26%	334.40
Previous Close 6.75 Open 4.50 High 9.05 Low 4.50 Vol 3,38,250 Open Interest (OI) 2,31,000 Change in OI 1,32,000 Bid Price 5.25 Offer Price 5.50 Bid Quantity 1,375 Offer Quantity 34,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE540.00	2.75	-1.05	-27.63%	337.10
Previous Close 3.80 Open 3.85 High 5.25 Low 2.75 Vol 15,125 Open Interest (OI) 99,000 Change in OI 4,125 Bid Price 2.05 Offer Price 3.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE200.00	140.90	-63.45	-31.05%	198.95
Previous Close 204.35 Open 140.90 High 140.90 Low 140.90 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 124.30 Offer Price 169.30 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE560.00	2.00	-2.00	-50.00%	337.85
Previous Close 4.00 Open 2.00 High 2.00 Low 2.00 Vol 1,375 Open Interest (OI) 12,375 Change in OI 0 Bid Price 1.50 Offer Price 5.80 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE520.00	30.00	0.00	0.00%	309.85
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 6.00 Offer Price 30.00 Bid Quantity 2,750 Offer Quantity 1,375 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

41.28% 58.72%

Recovery from Intraday Low Fall from Intrday High

41.21% 58.79%

Recovery from Intraday Low Fall from Intrday High

ICICI Bank's News and Announcements

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

News Clarification

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 red...

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