Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
315.50
Change Change %
-10.60 -3.25%

Updated:08 Apr, 2020, 09:24 AM IST

BSE
320.30
Change Change %
-5.80 -1.78%

Updated:08 Apr, 2020, 09:31 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE320.00
27.30 5.20 23.53% 288.20
Previous Close 22.10
Open 25.10
High 27.30
Low 24.75
Vol 1,51,250
Open Interest (OI) 2,61,250
Change in OI -16,500
Bid Price 27.10
Offer Price 27.30
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE330.00
31.00 5.50 21.57% 284.50
Previous Close 25.50
Open 31.95
High 32.85
Low 30.20
Vol 82,500
Open Interest (OI) 1,63,625
Change in OI 2,750
Bid Price 30.30
Offer Price 30.75
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE310.00
22.40 3.90 21.08% 293.10
Previous Close 18.50
Open 20.50
High 22.50
Low 20.50
Vol 1,59,500
Open Interest (OI) 3,32,750
Change in OI 23,375
Bid Price 22.35
Offer Price 22.45
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE340.00
37.35 5.85 18.57% 278.15
Previous Close 31.50
Open 38.80
High 38.80
Low 36.90
Vol 9,625
Open Interest (OI) 72,875
Change in OI 0
Bid Price 36.25
Offer Price 37.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE350.00
44.40 6.70 17.77% 271.10
Previous Close 37.70
Open 44.40
High 44.40
Low 44.40
Vol 1,375
Open Interest (OI) 1,01,750
Change in OI 0
Bid Price 45.20
Offer Price 46.10
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE290.00
15.10 2.20 17.05% 300.40
Previous Close 12.90
Open 13.55
High 15.10
Low 13.55
Vol 85,250
Open Interest (OI) 3,38,250
Change in OI 2,750
Bid Price 15.10
Offer Price 15.25
Bid Quantity 4,125
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE280.00
12.20 1.60 15.09% 303.30
Previous Close 10.60
Open 12.20
High 12.20
Low 11.15
Vol 88,000
Open Interest (OI) 5,37,625
Change in OI 5,500
Bid Price 12.20
Offer Price 12.35
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE270.00
9.95 1.30 15.03% 305.55
Previous Close 8.65
Open 9.75
High 9.95
Low 9.15
Vol 30,250
Open Interest (OI) 2,55,750
Change in OI -5,500
Bid Price 9.85
Offer Price 9.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE240.00
5.00 0.55 12.36% 310.50
Previous Close 4.45
Open 5.00
High 5.00
Low 5.00
Vol 6,875
Open Interest (OI) 2,21,375
Change in OI 1,375
Bid Price 4.75
Offer Price 5.00
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE300.00
17.15 1.70 11.00% 298.35
Previous Close 15.45
Open 16.60
High 18.55
Low 16.60
Vol 3,57,500
Open Interest (OI) 9,98,250
Change in OI 4,125
Bid Price 17.15
Offer Price 17.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE260.00
7.85 0.75 10.56% 307.65
Previous Close 7.10
Open 7.45
High 7.85
Low 7.25
Vol 30,250
Open Interest (OI) 4,44,125
Change in OI 2,750
Bid Price 7.80
Offer Price 7.90
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE230.00
3.70 0.25 7.25% 311.80
Previous Close 3.45
Open 3.70
High 3.70
Low 3.70
Vol 2,750
Open Interest (OI) 1,43,000
Change in OI 0
Bid Price 3.45
Offer Price 5.00
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE370.00
58.50 3.30 5.98% 257.00
Previous Close 55.20
Open 58.50
High 58.50
Low 58.50
Vol 1,375
Open Interest (OI) 26,125
Change in OI 0
Bid Price 60.20
Offer Price 61.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE250.00
5.85 0.10 1.74% 309.65
Previous Close 5.75
Open 6.00
High 6.35
Low 5.85
Vol 52,250
Open Interest (OI) 4,82,625
Change in OI 6,875
Bid Price 5.75
Offer Price 5.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE270.00
57.35 0.00 0.00% 258.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,875
Change in OI 0
Bid Price 54.35
Offer Price 56.80
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE450.00
130.05 0.00 0.00% 185.45
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 126.85
Offer Price 139.15
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE410.00
90.00 0.00 0.00% 225.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 88.70
Offer Price 100.75
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE540.00
0.70 0.00 0.00% 314.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 71,500
Change in OI 0
Bid Price 0.60
Offer Price 1.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE540.00
190.00 0.00 0.00% 125.50
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 215.95
Offer Price 228.30
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE220.00
2.70 0.00 0.00% 312.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,21,000
Change in OI 0
Bid Price 2.70
Offer Price 3.00
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE430.00
2.20 0.00 0.00% 313.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,250
Change in OI 0
Bid Price 1.70
Offer Price 2.35
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE430.00
130.00 0.00 0.00% 185.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 107.75
Offer Price 119.40
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE490.00
0.60 0.00 0.00% 314.90
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 0.45
Offer Price 4.50
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE490.00
94.00 0.00 0.00% 221.50
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 166.35
Offer Price 178.30
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE570.00
15.00 0.00 0.00% 300.50
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 5.95
Bid Quantity 6,875
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE260.00
71.60 0.00 0.00% 243.90
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 63.00
Offer Price 64.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE440.00
2.20 0.00 0.00% 313.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,71,875
Change in OI 0
Bid Price 1.55
Offer Price 2.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE440.00
101.00 0.00 0.00% 214.50
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 117.40
Offer Price 129.00
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE250.00
79.60 0.00 0.00% 235.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,125
Change in OI 0
Bid Price 70.65
Offer Price 73.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE210.00
2.35 0.00 0.00% 313.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 85,250
Change in OI 0
Bid Price 2.05
Offer Price 3.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE240.00
54.45 0.00 0.00% 261.05
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 74.35
Offer Price 86.15
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE460.00
1.25 0.00 0.00% 314.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,625
Change in OI 0
Bid Price 0.80
Offer Price 1.25
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE460.00
130.00 0.00 0.00% 185.50
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 136.55
Offer Price 148.95
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE520.00
0.70 0.00 0.00% 314.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,125
Change in OI 0
Bid Price 0.60
Offer Price 0.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE520.00
206.40 0.00 0.00% 109.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,375
Change in OI 0
Bid Price 196.10
Offer Price 206.45
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE470.00
1.00 0.00 0.00% 314.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,875
Change in OI 0
Bid Price 0.80
Offer Price 4.75
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE470.00
149.55 0.00 0.00% 165.95
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 146.40
Offer Price 158.80
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE560.00
0.50 0.00 0.00% 315.00
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 0.20
Offer Price 0.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE560.00
273.30 0.00 0.00% 42.20
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 235.85
Offer Price 248.30
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE590.00
4.55 0.00 0.00% 310.95
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 0.10
Offer Price 5.65
Bid Quantity 11,000
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE580.00
0.55 0.00 0.00% 314.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,625
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE580.00
90.00 0.00 0.00% 225.50
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 255.75
Offer Price 268.25
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE390.00
99.00 0.00 0.00% 216.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 75.05
Offer Price 80.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE380.00
68.00 0.00 0.00% 247.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,000
Change in OI 0
Bid Price 67.00
Offer Price 71.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE400.00
75.45 0.00 0.00% 240.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,375
Change in OI 0
Bid Price 84.20
Offer Price 90.25
Bid Quantity 6,875
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE500.00
0.90 0.00 0.00% 314.60
Previous Close 0.90
Open 0.90
High 0.90
Low 0.90
Vol 6,875
Open Interest (OI) 7,79,625
Change in OI 1,375
Bid Price 0.75
Offer Price 0.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE500.00
163.85 0.00 0.00% 151.65
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 176.25
Offer Price 188.45
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE360.00
44.05 0.00 0.00% 271.45
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 52.80
Offer Price 54.50
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE190.00
2.95 0.00 0.00% 312.55
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 1.00
Offer Price 2.95
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE420.00
97.00 0.00 0.00% 218.50
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 98.10
Offer Price 110.20
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE650.00
0.40 0.00 0.00% 315.10
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 0.35
Offer Price 0.90
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE530.00
3.00 0.00 0.00% 312.50
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 0.20
Offer Price 5.50
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE530.00
140.00 0.00 0.00% 175.50
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 204.20
Offer Price 216.55
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE200.00
140.90 0.00 0.00% 174.60
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 110.70
Offer Price 122.95
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE200.00
1.90 0.00 0.00% 313.60
Previous Close 1.90
Open 1.90
High 1.90
Low 1.90
Vol 2,750
Open Interest (OI) 3,32,750
Change in OI 0
Bid Price 1.70
Offer Price 2.05
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE480.00
1.00 0.00 0.00% 314.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,875
Change in OI 0
Bid Price 0.75
Offer Price 2.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE480.00
163.45 0.00 0.00% 152.05
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 156.55
Offer Price 167.05
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE600.00
0.45 0.00 0.00% 315.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,44,750
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 8,250
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE600.00
127.00 0.00 0.00% 188.50
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 275.65
Offer Price 288.00
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE550.00
0.70 0.00 0.00% 314.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,60,875
Change in OI 0
Bid Price 0.55
Offer Price 0.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE550.00
155.00 0.00 0.00% 160.50
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 225.90
Offer Price 238.15
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE510.00
0.85 0.00 0.00% 314.65
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 0.25
Offer Price 2.70
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE510.00
180.00 0.00 0.00% 135.50
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 186.15
Offer Price 198.40
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE180.00
1.50 -0.05 -3.23% 314.00
Previous Close 1.55
Open 1.50
High 1.50
Low 1.50
Vol 1,375
Open Interest (OI) 88,000
Change in OI 0
Bid Price 1.15
Offer Price 1.65
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE450.00
1.70 -0.15 -8.11% 313.80
Previous Close 1.85
Open 1.70
High 1.70
Low 1.70
Vol 1,375
Open Interest (OI) 3,21,750
Change in OI 0
Bid Price 1.55
Offer Price 1.65
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE280.00
51.20 -5.05 -8.98% 264.30
Previous Close 56.25
Open 51.20
High 51.20
Low 51.20
Vol 1,375
Open Interest (OI) 88,000
Change in OI 0
Bid Price 47.85
Offer Price 48.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE410.00
3.30 -0.35 -9.59% 312.20
Previous Close 3.65
Open 3.65
High 3.80
Low 3.30
Vol 8,250
Open Interest (OI) 93,500
Change in OI 1,375
Bid Price 2.80
Offer Price 3.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE290.00
43.90 -6.30 -12.55% 271.60
Previous Close 50.20
Open 43.90
High 43.90
Low 43.90
Vol 1,375
Open Interest (OI) 1,52,625
Change in OI 0
Bid Price 40.65
Offer Price 41.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE320.00
25.30 -3.85 -13.21% 290.20
Previous Close 29.15
Open 25.00
High 25.75
Low 23.00
Vol 2,32,375
Open Interest (OI) 5,81,625
Change in OI 23,375
Bid Price 25.25
Offer Price 25.50
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE300.00
34.30 -7.35 -17.65% 281.20
Previous Close 41.65
Open 35.10
High 36.60
Low 34.30
Vol 27,500
Open Interest (OI) 7,46,625
Change in OI 0
Bid Price 34.05
Offer Price 34.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE390.00
5.00 -1.10 -18.03% 310.50
Previous Close 6.10
Open 5.15
High 5.30
Low 4.85
Vol 16,500
Open Interest (OI) 1,70,500
Change in OI 0
Bid Price 4.70
Offer Price 5.00
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE310.00
28.55 -6.45 -18.43% 286.95
Previous Close 35.00
Open 28.35
High 30.70
Low 28.35
Vol 16,500
Open Interest (OI) 3,57,500
Change in OI -1,375
Bid Price 28.05
Offer Price 28.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE340.00
15.25 -3.95 -20.57% 300.25
Previous Close 19.20
Open 17.90
High 17.90
Low 15.15
Vol 4,63,375
Open Interest (OI) 7,76,875
Change in OI 2,00,750
Bid Price 15.15
Offer Price 15.30
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE400.00
3.90 -1.05 -21.21% 311.60
Previous Close 4.95
Open 4.50
High 5.50
Low 3.85
Vol 1,00,375
Open Interest (OI) 11,50,880
Change in OI -4,120
Bid Price 3.80
Offer Price 3.90
Bid Quantity 2,750
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE330.00
18.75 -5.05 -21.22% 296.75
Previous Close 23.80
Open 21.65
High 23.75
Low 18.75
Vol 2,61,250
Open Interest (OI) 5,62,375
Change in OI -6,875
Bid Price 18.65
Offer Price 18.85
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE420.00
2.40 -0.65 -21.31% 313.10
Previous Close 3.05
Open 2.35
High 2.40
Low 2.35
Vol 2,750
Open Interest (OI) 1,93,875
Change in OI 0
Bid Price 2.40
Offer Price 2.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE380.00
6.00 -1.65 -21.57% 309.50
Previous Close 7.65
Open 6.55
High 7.65
Low 5.85
Vol 77,000
Open Interest (OI) 3,67,125
Change in OI -6,875
Bid Price 5.75
Offer Price 5.90
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE360.00
9.45 -2.70 -22.22% 306.05
Previous Close 12.15
Open 9.95
High 10.90
Low 9.30
Vol 1,38,875
Open Interest (OI) 6,60,000
Change in OI 1,375
Bid Price 9.35
Offer Price 9.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE350.00
11.95 -3.45 -22.40% 303.55
Previous Close 15.40
Open 13.70
High 13.70
Low 11.80
Vol 2,15,875
Open Interest (OI) 6,88,875
Change in OI -11,000
Bid Price 11.75
Offer Price 11.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE370.00
7.30 -2.35 -24.35% 308.20
Previous Close 9.65
Open 7.85
High 8.45
Low 7.25
Vol 1,26,500
Open Interest (OI) 3,05,250
Change in OI -31,625
Bid Price 7.15
Offer Price 7.30
Bid Quantity 5,500
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE450.00
5.70 0.00 0.00% 309.80
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 6.00
Offer Price 0.00
Bid Quantity 4,125
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE520.00
4.00 0.00 0.00% 311.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for ICICI Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for ICICI Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com