Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
415.50
Change Change %
-4.80 -1.14%

Updated:22 Oct, 2020, 12:59 PM IST

BSE
415.60
Change Change %
-4.75 -1.13%

Updated:22 Oct, 2020, 13:02 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
13.25 3.90 41.71% 402.25
Previous Close 9.35
Open 10.85
High 15.25
Low 9.65
Vol 23,74,620
Open Interest (OI) 6,16,000
Change in OI -60,500
Bid Price 12.90
Offer Price 13.00
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
19.90 5.50 38.19% 395.60
Previous Close 14.40
Open 18.00
High 22.40
Low 15.55
Vol 5,81,625
Open Interest (OI) 2,44,750
Change in OI -72,875
Bid Price 19.65
Offer Price 19.80
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
4.40 1.20 37.50% 411.10
Previous Close 3.20
Open 4.80
High 5.55
Low 3.15
Vol 42,51,500
Open Interest (OI) 18,64,500
Change in OI -67,380
Bid Price 4.40
Offer Price 4.50
Bid Quantity 15,125
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
7.70 2.05 36.28% 407.80
Previous Close 5.65
Open 7.05
High 9.50
Low 5.60
Vol 47,12,120
Open Interest (OI) 12,01,750
Change in OI 41,250
Bid Price 7.80
Offer Price 7.90
Bid Quantity 1,375
Offer Quantity 15,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
2.45 0.65 36.11% 413.05
Previous Close 1.80
Open 1.95
High 3.15
Low 1.70
Vol 16,51,380
Open Interest (OI) 15,23,500
Change in OI 1,04,500
Bid Price 2.40
Offer Price 2.50
Bid Quantity 12,375
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE500.00
0.40 0.10 33.33% 415.10
Previous Close 0.30
Open 0.40
High 0.40
Low 0.40
Vol 1,375
Open Interest (OI) 5,500
Change in OI 1,375
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
0.20 0.05 33.33% 415.30
Previous Close 0.15
Open 0.15
High 0.20
Low 0.15
Vol 2,750
Open Interest (OI) 2,03,500
Change in OI -1,375
Bid Price 0.15
Offer Price 0.20
Bid Quantity 22,000
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
1.45 0.35 31.82% 414.05
Previous Close 1.10
Open 1.20
High 1.85
Low 1.10
Vol 10,50,500
Open Interest (OI) 17,32,500
Change in OI 8,250
Bid Price 1.40
Offer Price 1.50
Bid Quantity 22,000
Offer Quantity 48,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
37.30 8.45 29.29% 378.20
Previous Close 28.85
Open 34.05
High 37.30
Low 34.05
Vol 4,125
Open Interest (OI) 49,500
Change in OI 0
Bid Price 36.95
Offer Price 37.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
27.85 5.80 26.30% 387.65
Previous Close 22.05
Open 26.60
High 30.60
Low 23.50
Vol 64,625
Open Interest (OI) 30,250
Change in OI -9,625
Bid Price 27.80
Offer Price 28.75
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
1.00 0.20 25.00% 414.50
Previous Close 0.80
Open 0.95
High 1.30
Low 0.75
Vol 5,43,125
Open Interest (OI) 13,21,380
Change in OI 63,260
Bid Price 0.95
Offer Price 1.00
Bid Quantity 19,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
0.25 0.05 25.00% 415.25
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 48,125
Open Interest (OI) 4,86,750
Change in OI 5,500
Bid Price 0.20
Offer Price 0.25
Bid Quantity 15,125
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
44.60 6.90 18.30% 370.90
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 46.30
Offer Price 47.25
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
0.70 0.10 16.67% 414.80
Previous Close 0.60
Open 0.60
High 0.85
Low 0.55
Vol 3,08,000
Open Interest (OI) 12,74,620
Change in OI 1,370
Bid Price 0.65
Offer Price 0.70
Bid Quantity 16,500
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE310.00
105.00 11.40 12.18% 310.50
Previous Close 93.60
Open 105.00
High 105.00
Low 105.00
Vol 1,375
Open Interest (OI) 6,875
Change in OI 0
Bid Price 102.10
Offer Price 107.35
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 334.50
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 127.50
Offer Price 161.15
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
0.10 0.00 0.00% 415.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,375
Open Interest (OI) 45,375
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE490.00
68.00 0.00 0.00% 347.50
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 70.95
Offer Price 80.65
Bid Quantity 13,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 415.40
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 0.20
Bid Quantity 6,875
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
0.10 0.00 0.00% 415.40
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 0.20
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE210.00
0.15 0.00 0.00% 415.35
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 0.20
Bid Quantity 11,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
95.95 0.00 0.00% 319.55
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 83.10
Offer Price 84.40
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
52.50 0.00 0.00% 363.00
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 50.70
Offer Price 61.05
Bid Quantity 5,500
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
0.20 0.00 0.00% 415.30
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 16,500
Open Interest (OI) 5,10,125
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 20,625
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
0.35 0.00 0.00% 415.15
Previous Close 0.35
Open 0.30
High 0.35
Low 0.25
Vol 66,000
Open Interest (OI) 6,82,000
Change in OI -27,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 15,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE290.00
75.95 0.00 0.00% 339.55
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 109.20
Offer Price 143.10
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
0.40 0.00 0.00% 415.10
Previous Close 0.40
Open 0.40
High 0.60
Low 0.35
Vol 1,70,500
Open Interest (OI) 15,88,120
Change in OI -61,880
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,63,625
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
113.00 0.00 0.00% 302.50
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 110.50
Offer Price 115.90
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
96.30 -4.70 -4.65% 319.20
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 85.75
Offer Price 97.25
Bid Quantity 13,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
76.50 -6.05 -7.33% 339.00
Previous Close 82.55
Open 76.90
High 78.00
Low 73.40
Vol 20,625
Open Interest (OI) 1,41,625
Change in OI -2,750
Bid Price 73.50
Offer Price 74.20
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
64.40 -7.40 -10.31% 351.10
Previous Close 71.80
Open 64.85
High 68.00
Low 64.35
Vol 26,125
Open Interest (OI) 3,54,750
Change in OI -15,125
Bid Price 63.55
Offer Price 64.10
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
54.55 -7.55 -12.16% 360.95
Previous Close 62.10
Open 58.70
High 59.55
Low 52.00
Vol 31,625
Open Interest (OI) 3,23,125
Change in OI -8,250
Bid Price 53.80
Offer Price 54.40
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE490.00
0.35 -0.05 -12.50% 415.15
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 1,375
Open Interest (OI) 13,750
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,125
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
44.90 -7.20 -13.82% 370.60
Previous Close 52.10
Open 42.40
High 49.50
Low 42.00
Vol 11,000
Open Interest (OI) 6,72,375
Change in OI -4,125
Bid Price 44.15
Offer Price 44.70
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
0.25 -0.05 -16.67% 415.25
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 22,000
Open Interest (OI) 5,34,875
Change in OI -12,375
Bid Price 0.25
Offer Price 0.30
Bid Quantity 22,000
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
34.80 -7.15 -17.04% 380.70
Previous Close 41.95
Open 40.00
High 40.00
Low 33.95
Vol 79,750
Open Interest (OI) 16,91,250
Change in OI -35,750
Bid Price 34.60
Offer Price 35.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
0.20 -0.05 -20.00% 415.30
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 27,500
Open Interest (OI) 9,10,250
Change in OI -6,875
Bid Price 0.15
Offer Price 0.20
Bid Quantity 97,625
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
25.90 -7.25 -21.87% 389.60
Previous Close 33.15
Open 27.25
High 30.65
Low 24.05
Vol 79,750
Open Interest (OI) 10,78,000
Change in OI 4,120
Bid Price 25.65
Offer Price 26.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
18.10 -6.20 -25.51% 397.40
Previous Close 24.30
Open 21.10
High 22.70
Low 16.40
Vol 7,61,750
Open Interest (OI) 15,22,120
Change in OI 12,370
Bid Price 18.00
Offer Price 18.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
11.60 -4.85 -29.48% 403.90
Previous Close 16.45
Open 12.00
High 15.85
Low 10.40
Vol 20,90,000
Open Interest (OI) 13,97,000
Change in OI 2,06,250
Bid Price 11.55
Offer Price 11.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
6.85 -3.60 -34.45% 408.65
Previous Close 10.45
Open 9.00
High 9.80
Low 6.10
Vol 84,86,500
Open Interest (OI) 32,09,250
Change in OI 2,73,630
Bid Price 6.75
Offer Price 6.80
Bid Quantity 8,250
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.35 -0.20 -36.36% 415.15
Previous Close 0.55
Open 0.75
High 0.75
Low 0.30
Vol 1,87,000
Open Interest (OI) 4,12,500
Change in OI -11,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 67,375
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
3.65 -2.40 -39.67% 411.85
Previous Close 6.05
Open 5.30
High 5.65
Low 3.30
Vol 54,03,750
Open Interest (OI) 30,64,880
Change in OI 1,34,760
Bid Price 3.60
Offer Price 3.70
Bid Quantity 15,125
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
1.20 -0.80 -40.00% 414.30
Previous Close 2.00
Open 1.70
High 1.85
Low 1.15
Vol 15,63,380
Open Interest (OI) 16,23,880
Change in OI 1,36,130
Bid Price 1.15
Offer Price 1.20
Bid Quantity 16,500
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
2.05 -1.45 -41.43% 413.45
Previous Close 3.50
Open 2.65
High 3.50
Low 1.95
Vol 29,70,000
Open Interest (OI) 22,05,500
Change in OI 2,17,250
Bid Price 2.05
Offer Price 2.10
Bid Quantity 1,375
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
0.70 -0.50 -41.67% 414.80
Previous Close 1.20
Open 1.10
High 1.10
Low 0.65
Vol 5,99,500
Open Interest (OI) 5,48,625
Change in OI 64,625
Bid Price 0.70
Offer Price 0.75
Bid Quantity 2,750
Offer Quantity 41,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.45 -0.35 -43.75% 415.05
Previous Close 0.80
Open 0.50
High 0.70
Low 0.45
Vol 2,53,000
Open Interest (OI) 3,20,375
Change in OI 15,125
Bid Price 0.40
Offer Price 0.50
Bid Quantity 70,125
Offer Quantity 46,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
0.10 -0.10 -50.00% 415.40
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 4,125
Open Interest (OI) 1,08,625
Change in OI -1,375
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE380.00
10.20 2.00 24.39% 405.30
Previous Close 8.20
Open 9.65
High 10.60
Low 8.65
Vol 83,875
Open Interest (OI) 2,15,875
Change in OI 26,125
Bid Price 9.90
Offer Price 10.15
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
7.75 1.35 21.09% 407.75
Previous Close 6.40
Open 6.85
High 8.05
Low 6.85
Vol 94,875
Open Interest (OI) 1,16,875
Change in OI 35,750
Bid Price 7.50
Offer Price 7.85
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE390.00
13.35 2.30 20.81% 402.15
Previous Close 11.05
Open 11.60
High 13.65
Low 11.50
Vol 77,000
Open Interest (OI) 1,30,625
Change in OI 20,625
Bid Price 12.90
Offer Price 13.10
Bid Quantity 2,750
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
36.50 6.25 20.66% 379.00
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 37.65
Offer Price 38.75
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE400.00
16.55 2.50 17.79% 398.95
Previous Close 14.05
Open 16.30
High 17.60
Low 14.15
Vol 1,93,875
Open Interest (OI) 2,25,500
Change in OI 19,250
Bid Price 16.30
Offer Price 16.55
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE500.00
3.50 0.50 16.67% 412.00
Previous Close 3.00
Open 3.25
High 3.90
Low 3.00
Vol 13,750
Open Interest (OI) 38,500
Change in OI 8,250
Bid Price 3.10
Offer Price 3.90
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE360.00
6.00 0.85 16.50% 409.50
Previous Close 5.15
Open 5.85
High 6.00
Low 5.15
Vol 23,375
Open Interest (OI) 1,00,375
Change in OI 5,500
Bid Price 5.40
Offer Price 5.95
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE410.00
20.80 2.65 14.60% 394.70
Previous Close 18.15
Open 20.55
High 22.00
Low 18.75
Vol 1,16,875
Open Interest (OI) 92,125
Change in OI 0
Bid Price 20.65
Offer Price 20.85
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE420.00
25.70 3.20 14.22% 389.80
Previous Close 22.50
Open 25.50
High 26.50
Low 23.10
Vol 81,125
Open Interest (OI) 72,875
Change in OI 5,500
Bid Price 25.65
Offer Price 26.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE430.00
30.30 3.45 12.85% 385.20
Previous Close 26.85
Open 29.10
High 32.50
Low 29.10
Vol 5,500
Open Interest (OI) 12,375
Change in OI -2,750
Bid Price 31.55
Offer Price 32.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE450.00
45.00 5.05 12.64% 370.50
Previous Close 39.95
Open 45.95
High 47.00
Low 43.10
Vol 13,750
Open Interest (OI) 20,625
Change in OI 2,750
Bid Price 44.65
Offer Price 45.75
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE460.00
47.95 4.60 10.61% 367.55
Previous Close 43.35
Open 47.95
High 47.95
Low 47.95
Vol 1,375
Open Interest (OI) 17,875
Change in OI 0
Bid Price 50.60
Offer Price 54.20
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
45.10 1.30 2.97% 370.40
Previous Close 43.80
Open 45.10
High 45.10
Low 45.10
Vol 1,375
Open Interest (OI) 37,125
Change in OI 0
Bid Price 44.55
Offer Price 45.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE330.00
92.00 0.00 0.00% 323.50
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 77.55
Offer Price 99.15
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE270.00
1.00 0.00 0.00% 414.50
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 0.15
Offer Price 1.50
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE320.00
110.00 0.00 0.00% 305.50
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 93.85
Offer Price 105.55
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
2.15 0.00 0.00% 413.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,625
Change in OI 0
Bid Price 1.15
Offer Price 3.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
2.30 0.00 0.00% 413.20
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 1.05
Offer Price 2.60
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE490.00
4.80 0.00 0.00% 410.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 61,875
Change in OI 0
Bid Price 3.80
Offer Price 4.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE340.00
37.00 0.00 0.00% 378.50
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 75.70
Offer Price 84.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE280.00
2.20 0.00 0.00% 413.30
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 0.15
Offer Price 0.00
Bid Quantity 5,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
1.60 0.00 0.00% 413.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,23,750
Change in OI 0
Bid Price 1.10
Offer Price 1.90
Bid Quantity 12,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE350.00
4.00 -0.05 -1.23% 411.50
Previous Close 4.05
Open 4.35
High 4.35
Low 3.75
Vol 8,250
Open Interest (OI) 1,62,250
Change in OI 1,375
Bid Price 3.70
Offer Price 4.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE360.00
60.00 -1.00 -1.64% 355.50
Previous Close 61.00
Open 60.00
High 60.00
Low 60.00
Vol 1,375
Open Interest (OI) 27,500
Change in OI 0
Bid Price 60.20
Offer Price 61.35
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
39.40 -3.85 -8.90% 376.10
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 36.70
Offer Price 38.75
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
31.65 -4.50 -12.45% 383.85
Previous Close 36.15
Open 33.30
High 35.90
Low 30.10
Vol 57,750
Open Interest (OI) 2,06,250
Change in OI 8,250
Bid Price 31.50
Offer Price 32.10
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE340.00
3.00 -0.45 -13.04% 412.50
Previous Close 3.45
Open 3.00
High 3.00
Low 3.00
Vol 1,375
Open Interest (OI) 59,125
Change in OI 0
Bid Price 2.80
Offer Price 3.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
21.25 -3.65 -14.66% 394.25
Previous Close 24.90
Open 23.00
High 24.40
Low 20.00
Vol 2,54,375
Open Interest (OI) 4,09,750
Change in OI 19,250
Bid Price 21.05
Offer Price 21.30
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
26.05 -4.70 -15.28% 389.45
Previous Close 30.75
Open 27.65
High 29.30
Low 25.00
Vol 66,000
Open Interest (OI) 1,05,875
Change in OI -1,375
Bid Price 25.85
Offer Price 26.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE440.00
13.55 -2.60 -16.10% 401.95
Previous Close 16.15
Open 15.35
High 15.70
Low 12.80
Vol 1,19,625
Open Interest (OI) 2,72,250
Change in OI 22,000
Bid Price 13.50
Offer Price 13.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE470.00
6.45 -1.25 -16.23% 409.05
Previous Close 7.70
Open 6.60
High 7.30
Low 6.25
Vol 71,500
Open Interest (OI) 1,34,750
Change in OI 19,250
Bid Price 6.20
Offer Price 6.50
Bid Quantity 2,750
Offer Quantity 26,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE370.00
50.00 -10.00 -16.67% 365.50
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 51.95
Offer Price 58.60
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE480.00
5.00 -1.05 -17.36% 410.50
Previous Close 6.05
Open 5.15
High 6.35
Low 4.60
Vol 27,500
Open Interest (OI) 46,750
Change in OI 8,250
Bid Price 4.90
Offer Price 5.35
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE460.00
8.40 -1.85 -18.05% 407.10
Previous Close 10.25
Open 9.40
High 9.85
Low 8.05
Vol 92,125
Open Interest (OI) 2,11,750
Change in OI 9,625
Bid Price 8.20
Offer Price 8.45
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
17.00 -3.75 -18.07% 398.50
Previous Close 20.75
Open 19.45
High 19.50
Low 16.40
Vol 1,00,375
Open Interest (OI) 2,90,125
Change in OI 6,875
Bid Price 16.95
Offer Price 17.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE450.00
10.60 -2.50 -19.08% 404.90
Previous Close 13.10
Open 11.40
High 12.40
Low 10.10
Vol 2,04,875
Open Interest (OI) 4,40,000
Change in OI 12,375
Bid Price 10.65
Offer Price 10.85
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
2.00 -0.95 -32.20% 413.50
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 2.00
Offer Price 2.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE400.00
23.85 0.00 0.00% 391.65
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 19.45
Offer Price 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE300.00
2.25 0.00 0.00% 413.25
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE430.00
26.75 0.00 0.00% 388.75
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 19.95
Offer Price 28.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE440.00
23.00 0.00 0.00% 392.50
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 16.20
Offer Price 23.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE420.00
33.45 0.00 0.00% 382.05
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 20.00
Offer Price 0.00
Bid Quantity 1,375
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