Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
286.65
Change Change %
-24.50 -7.87%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
286.50
Change Change %
-24.95 -8.01%

Updated:03 Apr, 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
CE350.00
7.70 0.25 3.36% 278.95
Previous Close 7.45
Open 13.10
High 13.10
Low 6.75
Vol 17,82,000
Open Interest (OI) 8,88,250
Change in OI 0
Bid Price 7.50
Offer Price 7.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE250.00
50.10 1.55 3.19% 236.55
Previous Close 48.55
Open 48.70
High 50.10
Low 47.65
Vol 12,375
Open Interest (OI) 12,375
Change in OI 0
Bid Price 44.85
Offer Price 52.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE290.00
26.45 0.80 3.12% 260.20
Previous Close 25.65
Open 31.90
High 36.00
Low 24.00
Vol 6,43,500
Open Interest (OI) 1,74,625
Change in OI 0
Bid Price 25.50
Offer Price 26.65
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
9.40 0.25 2.73% 277.25
Previous Close 9.15
Open 16.15
High 16.15
Low 8.35
Vol 15,99,120
Open Interest (OI) 5,69,250
Change in OI 0
Bid Price 9.40
Offer Price 9.45
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE380.00
4.05 0.10 2.53% 282.60
Previous Close 3.95
Open 5.95
High 6.05
Low 3.70
Vol 3,96,000
Open Interest (OI) 3,31,375
Change in OI 0
Bid Price 3.90
Offer Price 4.20
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
14.30 0.35 2.51% 272.35
Previous Close 13.95
Open 24.80
High 24.85
Low 12.90
Vol 17,43,500
Open Interest (OI) 5,66,500
Change in OI 0
Bid Price 14.25
Offer Price 14.35
Bid Quantity 5,500
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE360.00
6.20 0.15 2.48% 280.45
Previous Close 6.05
Open 9.65
High 9.65
Low 5.40
Vol 7,97,500
Open Interest (OI) 5,01,875
Change in OI 0
Bid Price 6.05
Offer Price 6.20
Bid Quantity 1,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE330.00
11.40 0.20 1.79% 275.25
Previous Close 11.20
Open 20.00
High 20.00
Low 10.40
Vol 12,11,380
Open Interest (OI) 4,42,750
Change in OI 0
Bid Price 11.20
Offer Price 11.60
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE400.00
2.95 0.05 1.72% 283.70
Previous Close 2.90
Open 5.15
High 5.20
Low 2.60
Vol 14,50,620
Open Interest (OI) 14,58,880
Change in OI 0
Bid Price 2.85
Offer Price 2.95
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE260.00
43.65 0.65 1.51% 243.00
Previous Close 43.00
Open 54.00
High 54.00
Low 40.55
Vol 22,000
Open Interest (OI) 16,500
Change in OI 0
Bid Price 42.90
Offer Price 44.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE270.00
37.80 0.50 1.34% 248.85
Previous Close 37.30
Open 40.70
High 40.70
Low 35.00
Vol 23,375
Open Interest (OI) 17,875
Change in OI 0
Bid Price 36.60
Offer Price 37.95
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
4.90 0.05 1.03% 281.75
Previous Close 4.85
Open 6.95
High 7.35
Low 4.35
Vol 5,00,500
Open Interest (OI) 2,42,000
Change in OI 0
Bid Price 4.80
Offer Price 4.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE280.00
31.90 0.20 0.63% 254.75
Previous Close 31.70
Open 41.55
High 41.55
Low 29.00
Vol 1,88,375
Open Interest (OI) 81,125
Change in OI 0
Bid Price 30.80
Offer Price 32.05
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE310.00
17.35 0.10 0.58% 269.30
Previous Close 17.25
Open 26.10
High 26.90
Low 15.95
Vol 14,23,120
Open Interest (OI) 2,58,500
Change in OI 0
Bid Price 17.15
Offer Price 17.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE450.00
136.45 0.00 0.00% 150.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,750
Change in OI 0
Bid Price 156.50
Offer Price 168.45
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE410.00
2.55 0.00 0.00% 284.10
Previous Close 2.55
Open 4.00
High 4.00
Low 2.00
Vol 89,375
Open Interest (OI) 81,125
Change in OI 0
Bid Price 2.20
Offer Price 2.80
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE410.00
90.00 0.00 0.00% 196.65
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 117.80
Offer Price 129.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE540.00
190.00 0.00 0.00% 96.65
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 245.45
Offer Price 257.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE430.00
1.90 0.00 0.00% 284.75
Previous Close 1.90
Open 2.25
High 2.40
Low 1.85
Vol 17,875
Open Interest (OI) 38,500
Change in OI 0
Bid Price 1.75
Offer Price 1.90
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE430.00
143.15 0.00 0.00% 143.50
Previous Close 143.15
Open 130.00
High 143.15
Low 130.00
Vol 2,750
Open Interest (OI) 22,000
Change in OI 0
Bid Price 125.90
Offer Price 159.95
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE490.00
0.60 0.00 0.00% 286.05
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.65
Offer Price 1.00
Bid Quantity 9,625
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% 192.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,875
Change in OI 0
Bid Price 195.90
Offer Price 207.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE370.00
77.30 0.00 0.00% 209.35
Previous Close 77.30
Open 76.60
High 77.30
Low 76.60
Vol 2,750
Open Interest (OI) 33,000
Change in OI 0
Bid Price 85.10
Offer Price 97.40
Bid Quantity 1,375
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE570.00
15.00 0.00 0.00% 271.65
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 0.25
Offer Price 4.00
Bid Quantity 13,750
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE440.00
1.40 0.00 0.00% 285.25
Previous Close 1.40
Open 1.80
High 2.05
Low 1.25
Vol 96,250
Open Interest (OI) 1,69,125
Change in OI 0
Bid Price 1.35
Offer Price 1.55
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% 185.65
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 146.75
Offer Price 158.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE180.00
2.25 0.00 0.00% 284.40
Previous Close 2.25
Open 2.50
High 2.70
Low 2.15
Vol 52,250
Open Interest (OI) 92,125
Change in OI 0
Bid Price 2.25
Offer Price 2.40
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% 232.20
Previous Close 54.45
Open 54.45
High 54.45
Low 54.40
Vol 4,125
Open Interest (OI) 4,125
Change in OI 0
Bid Price 41.60
Offer Price 58.80
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE460.00
1.10 0.00 0.00% 285.55
Previous Close 1.10
Open 1.25
High 1.30
Low 0.90
Vol 64,625
Open Interest (OI) 1,01,750
Change in OI 0
Bid Price 0.95
Offer Price 1.15
Bid Quantity 1,375
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% 156.65
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 166.30
Offer Price 178.30
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE520.00
0.70 0.00 0.00% 285.95
Previous Close 0.70
Open 0.90
High 0.95
Low 0.60
Vol 30,250
Open Interest (OI) 78,375
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE520.00
208.45 0.00 0.00% 78.20
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 225.60
Offer Price 237.75
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE470.00
0.90 0.00 0.00% 285.75
Previous Close 0.90
Open 1.20
High 1.20
Low 0.80
Vol 22,000
Open Interest (OI) 41,250
Change in OI 0
Bid Price 0.80
Offer Price 0.95
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE470.00
125.00 0.00 0.00% 161.65
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 176.15
Offer Price 188.20
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE560.00
0.50 0.00 0.00% 286.15
Previous Close 0.50
Open 0.45
High 0.50
Low 0.30
Vol 12,375
Open Interest (OI) 9,625
Change in OI 0
Bid Price 0.30
Offer Price 1.45
Bid Quantity 5,500
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% 13.35
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 265.30
Offer Price 277.55
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE590.00
4.55 0.00 0.00% 282.10
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 0.30
Offer Price 0.60
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE580.00
0.50 0.00 0.00% 286.15
Previous Close 0.50
Open 0.40
High 0.50
Low 0.40
Vol 2,750
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,375
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% 196.65
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 285.15
Offer Price 297.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE340.00
61.90 0.00 0.00% 224.75
Previous Close 61.90
Open 57.00
High 65.75
Low 51.70
Vol 64,625
Open Interest (OI) 74,250
Change in OI 0
Bid Price 61.20
Offer Price 63.55
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE390.00
3.40 0.00 0.00% 283.25
Previous Close 3.40
Open 6.00
High 6.00
Low 3.10
Vol 3,34,125
Open Interest (OI) 1,48,500
Change in OI 0
Bid Price 3.30
Offer Price 3.55
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE390.00
99.00 0.00 0.00% 187.65
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 99.00
Offer Price 112.10
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE380.00
84.75 0.00 0.00% 201.90
Previous Close 84.75
Open 86.35
High 86.35
Low 84.75
Vol 2,750
Open Interest (OI) 23,375
Change in OI 0
Bid Price 87.05
Offer Price 113.45
Bid Quantity 2,750
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE400.00
109.45 0.00 0.00% 177.20
Previous Close 109.45
Open 107.70
High 109.45
Low 107.70
Vol 2,750
Open Interest (OI) 35,750
Change in OI 0
Bid Price 109.90
Offer Price 128.25
Bid Quantity 2,750
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE500.00
0.70 0.00 0.00% 285.95
Previous Close 0.70
Open 1.15
High 1.35
Low 0.65
Vol 3,20,375
Open Interest (OI) 7,19,125
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 4,125
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% 122.80
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 205.80
Offer Price 217.85
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE420.00
97.00 0.00 0.00% 189.65
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 127.35
Offer Price 139.25
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE650.00
0.50 0.00 0.00% 286.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 1,375
Open Interest (OI) 30,250
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE530.00
3.00 0.00 0.00% 283.65
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 0.25
Offer Price 1.00
Bid Quantity 9,625
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE530.00
140.00 0.00 0.00% 146.65
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 235.50
Offer Price 247.70
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE200.00
140.90 0.00 0.00% 145.75
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 73.25
Offer Price 100.40
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE480.00
0.85 0.00 0.00% 285.80
Previous Close 0.85
Open 1.20
High 1.20
Low 0.80
Vol 38,500
Open Interest (OI) 64,625
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 9,625
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% 123.20
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 186.00
Offer Price 198.05
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE600.00
127.00 0.00 0.00% 159.65
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 305.05
Offer Price 317.40
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE550.00
0.60 0.00 0.00% 286.05
Previous Close 0.60
Open 0.75
High 0.80
Low 0.45
Vol 90,750
Open Interest (OI) 1,60,875
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE550.00
155.00 0.00 0.00% 131.65
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 255.40
Offer Price 267.60
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE510.00
0.50 0.00 0.00% 286.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 1,375
Open Interest (OI) 4,125
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE510.00
180.00 0.00 0.00% 106.65
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 215.70
Offer Price 227.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE300.00
21.15 -0.10 -0.47% 265.50
Previous Close 21.25
Open 34.10
High 34.10
Low 19.50
Vol 27,50,000
Open Interest (OI) 8,19,500
Change in OI 0
Bid Price 20.80
Offer Price 21.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE310.00
39.85 -0.40 -0.99% 246.80
Previous Close 40.25
Open 31.80
High 43.95
Low 31.80
Vol 4,89,500
Open Interest (OI) 1,49,875
Change in OI 0
Bid Price 39.40
Offer Price 39.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE330.00
54.25 -0.80 -1.45% 232.40
Previous Close 55.05
Open 45.95
High 57.60
Low 45.00
Vol 97,625
Open Interest (OI) 1,48,500
Change in OI 0
Bid Price 52.35
Offer Price 54.70
Bid Quantity 9,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE320.00
46.30 -0.80 -1.70% 240.35
Previous Close 47.10
Open 39.95
High 50.65
Low 39.35
Vol 4,08,375
Open Interest (OI) 1,44,375
Change in OI 0
Bid Price 46.35
Offer Price 48.35
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
70.30 -1.35 -1.88% 216.35
Previous Close 71.65
Open 59.95
High 73.00
Low 59.00
Vol 66,000
Open Interest (OI) 1,12,750
Change in OI 0
Bid Price 68.85
Offer Price 70.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE270.00
20.00 -0.40 -1.96% 266.65
Previous Close 20.40
Open 15.45
High 22.35
Low 15.45
Vol 10,46,380
Open Interest (OI) 2,94,250
Change in OI 0
Bid Price 19.80
Offer Price 20.20
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE300.00
33.65 -0.75 -2.18% 253.00
Previous Close 34.40
Open 29.50
High 37.55
Low 28.45
Vol 23,84,250
Open Interest (OI) 8,23,625
Change in OI 0
Bid Price 32.95
Offer Price 33.65
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE360.00
77.35 -1.95 -2.46% 209.30
Previous Close 79.30
Open 73.85
High 81.10
Low 72.25
Vol 13,750
Open Interest (OI) 15,125
Change in OI 0
Bid Price 65.90
Offer Price 78.75
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE260.00
16.20 -0.45 -2.70% 270.45
Previous Close 16.65
Open 10.60
High 18.25
Low 10.60
Vol 11,59,120
Open Interest (OI) 4,75,750
Change in OI 0
Bid Price 16.10
Offer Price 16.30
Bid Quantity 1,375
Offer Quantity 55,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE280.00
24.00 -0.80 -3.23% 262.65
Previous Close 24.80
Open 20.55
High 26.95
Low 20.50
Vol 25,14,880
Open Interest (OI) 5,26,625
Change in OI 0
Bid Price 23.85
Offer Price 24.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE290.00
28.45 -1.05 -3.56% 258.20
Previous Close 29.50
Open 24.00
High 32.00
Low 24.00
Vol 15,53,750
Open Interest (OI) 2,18,625
Change in OI 0
Bid Price 28.00
Offer Price 28.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE450.00
1.35 -0.05 -3.57% 285.30
Previous Close 1.40
Open 1.80
High 1.95
Low 1.15
Vol 1,99,375
Open Interest (OI) 3,17,625
Change in OI 0
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,375
Offer Quantity 30,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE210.00
5.30 -0.20 -3.64% 281.35
Previous Close 5.50
Open 6.00
High 6.20
Low 4.90
Vol 1,63,625
Open Interest (OI) 93,500
Change in OI 0
Bid Price 5.00
Offer Price 6.00
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE250.00
13.00 -0.50 -3.70% 273.65
Previous Close 13.50
Open 15.15
High 15.15
Low 8.00
Vol 14,57,500
Open Interest (OI) 5,98,125
Change in OI 0
Bid Price 12.85
Offer Price 13.60
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE230.00
8.10 -0.35 -4.14% 278.55
Previous Close 8.45
Open 10.15
High 10.15
Low 7.75
Vol 3,31,375
Open Interest (OI) 1,43,000
Change in OI 0
Bid Price 8.00
Offer Price 8.80
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE420.00
2.10 -0.10 -4.55% 284.55
Previous Close 2.20
Open 3.25
High 3.30
Low 1.85
Vol 1,56,750
Open Interest (OI) 1,77,375
Change in OI 0
Bid Price 2.10
Offer Price 2.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE200.00
3.70 -0.20 -5.13% 282.95
Previous Close 3.90
Open 3.80
High 4.75
Low 3.30
Vol 3,27,250
Open Interest (OI) 3,63,000
Change in OI 0
Bid Price 3.65
Offer Price 3.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE220.00
6.30 -0.35 -5.26% 280.35
Previous Close 6.65
Open 8.00
High 8.40
Low 5.95
Vol 2,17,250
Open Interest (OI) 1,27,875
Change in OI 0
Bid Price 6.20
Offer Price 6.35
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
10.25 -0.60 -5.53% 276.40
Previous Close 10.85
Open 10.00
High 12.15
Low 9.50
Vol 6,46,250
Open Interest (OI) 2,02,125
Change in OI 0
Bid Price 10.25
Offer Price 10.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
PE190.00
3.00 -0.25 -7.69% 283.65
Previous Close 3.25
Open 3.85
High 3.85
Low 3.00
Vol 11,000
Open Interest (OI) 5,500
Change in OI 0
Bid Price 2.50
Offer Price 3.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE540.00
0.50 -0.05 -9.09% 286.15
Previous Close 0.55
Open 0.75
High 0.75
Low 0.40
Vol 67,375
Open Interest (OI) 70,125
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
30-04-2020
OPTSTK
CE600.00
0.45 -0.05 -10.00% 286.20
Previous Close 0.50
Open 0.70
High 0.70
Low 0.40
Vol 79,750
Open Interest (OI) 2,46,125
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 11,000
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE520.00
4.00 0.00 0.00% 282.65
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 0.25
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
PE240.00
11.00 0.00 0.00% 275.65
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 12.50
Offer Price 24.95
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
28-05-2020
OPTSTK
CE450.00
4.85 0.00 0.00% 281.80
Previous Close 4.85
Open 4.85
High 4.85
Low 4.85
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 4.50
Offer Price 8.50
Bid Quantity 1,375
Offer Quantity 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.

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