Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
396.05
Change Change %
-13.90 -3.39%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
396.15
Change Change %
-13.70 -3.34%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE500.00
0.25 0.20 400.00% 395.80
Previous Close 0.05
Open 0.10
High 0.25
Low 0.10
Vol 5,500
Open Interest (OI) 8,250
Change in OI 4,125
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,125
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
6.45 4.05 168.75% 389.60
Previous Close 2.40
Open 2.75
High 7.85
Low 1.95
Vol 68,46,120
Open Interest (OI) 8,64,875
Change in OI -7,39,745
Bid Price 5.95
Offer Price 6.80
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
2.00 1.15 135.29% 394.05
Previous Close 0.85
Open 0.55
High 2.95
Low 0.45
Vol 60,03,250
Open Interest (OI) 9,92,750
Change in OI -96,250
Bid Price 2.05
Offer Price 2.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
13.50 7.30 117.74% 382.55
Previous Close 6.20
Open 5.80
High 16.10
Low 5.80
Vol 19,77,250
Open Interest (OI) 2,87,375
Change in OI -2,14,500
Bid Price 12.65
Offer Price 13.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
0.10 0.05 100.00% 395.95
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 12,375
Open Interest (OI) 99,000
Change in OI -6,875
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
0.10 0.05 100.00% 395.95
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 1,375
Open Interest (OI) 17,875
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
22.30 9.60 75.59% 373.75
Previous Close 12.70
Open 15.20
High 25.40
Low 12.75
Vol 7,59,000
Open Interest (OI) 2,36,500
Change in OI -1,44,375
Bid Price 22.20
Offer Price 23.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
0.65 0.25 62.50% 395.40
Previous Close 0.40
Open 0.55
High 0.70
Low 0.15
Vol 17,24,250
Open Interest (OI) 10,35,380
Change in OI -2,83,240
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
32.85 11.40 53.15% 363.20
Previous Close 21.45
Open 25.05
High 33.75
Low 23.65
Vol 75,625
Open Interest (OI) 1,10,000
Change in OI -6,875
Bid Price 32.00
Offer Price 32.90
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
0.15 0.05 50.00% 395.90
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 34,375
Open Interest (OI) 7,81,000
Change in OI -23,375
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,375
Offer Quantity 20,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
42.00 10.50 33.33% 354.05
Previous Close 31.50
Open 43.25
High 43.25
Low 42.00
Vol 2,750
Open Interest (OI) 15,125
Change in OI -1,375
Bid Price 40.00
Offer Price 44.00
Bid Quantity 13,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
51.80 11.05 27.12% 344.25
Previous Close 40.75
Open 55.35
High 55.35
Low 51.80
Vol 2,750
Open Interest (OI) 24,750
Change in OI 0
Bid Price 50.35
Offer Price 54.15
Bid Quantity 4,125
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 315.05
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 118.10
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
CE490.00
0.05 0.00 0.00% 396.00
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE490.00
68.00 0.00 0.00% 328.05
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 72.60
Offer Price 102.10
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE260.00
0.05 0.00 0.00% 396.00
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE210.00
0.05 0.00 0.00% 396.00
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
79.10 0.00 0.00% 316.95
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 60.35
Offer Price 76.20
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE460.00
55.15 0.00 0.00% 340.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 59.15
Offer Price 64.55
Bid Quantity 9,625
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
52.50 0.00 0.00% 343.55
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 68.25
Offer Price 74.90
Bid Quantity 13,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
99.85 0.00 0.00% 296.20
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 67.85
Offer Price 96.80
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
0.10 0.00 0.00% 395.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 85,250
Open Interest (OI) 3,43,750
Change in OI -45,375
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,625
Offer Quantity 49,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE310.00
105.00 0.00 0.00% 291.05
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 75.25
Offer Price 101.95
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
0.05 0.00 0.00% 396.00
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 8,250
Open Interest (OI) 4,44,125
Change in OI -2,750
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE290.00
75.95 0.00 0.00% 320.10
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 90.90
Offer Price 120.60
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
0.10 0.00 0.00% 395.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 5,500
Open Interest (OI) 1,52,625
Change in OI -2,750
Bid Price 0.05
Offer Price 0.15
Bid Quantity 75,625
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
114.50 0.00 0.00% 281.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,500
Change in OI 0
Bid Price 83.00
Offer Price 111.50
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
56.65 -12.85 -18.49% 339.40
Previous Close 69.50
Open 65.00
High 65.00
Low 55.30
Vol 9,625
Open Interest (OI) 1,01,750
Change in OI -8,250
Bid Price 56.30
Offer Price 59.20
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
0.20 -0.05 -20.00% 395.85
Previous Close 0.25
Open 0.25
High 0.40
Low 0.10
Vol 9,51,500
Open Interest (OI) 6,03,625
Change in OI -3,14,875
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
46.00 -13.50 -22.69% 350.05
Previous Close 59.50
Open 56.00
High 56.00
Low 46.00
Vol 1,08,625
Open Interest (OI) 2,09,000
Change in OI -94,875
Bid Price 46.80
Offer Price 48.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
37.50 -11.50 -23.47% 358.55
Previous Close 49.00
Open 45.75
High 46.00
Low 36.35
Vol 83,875
Open Interest (OI) 1,73,250
Change in OI -67,375
Bid Price 37.10
Offer Price 38.70
Bid Quantity 6,875
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
28.50 -10.80 -27.48% 367.55
Previous Close 39.30
Open 38.10
High 38.10
Low 25.45
Vol 3,01,125
Open Interest (OI) 3,01,125
Change in OI -2,02,125
Bid Price 27.80
Offer Price 28.40
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
0.10 -0.05 -33.33% 395.95
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 4,29,000
Open Interest (OI) 8,71,750
Change in OI -2,59,870
Bid Price 0.05
Offer Price 0.10
Bid Quantity 33,000
Offer Quantity 59,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
17.85 -12.05 -40.30% 378.20
Previous Close 29.90
Open 26.70
High 28.55
Low 15.60
Vol 3,80,875
Open Interest (OI) 12,93,880
Change in OI -1,25,120
Bid Price 17.85
Offer Price 19.10
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
0.05 -0.05 -50.00% 396.00
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 2,750
Open Interest (OI) 41,250
Change in OI -1,375
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
0.05 -0.05 -50.00% 396.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 81,125
Open Interest (OI) 3,60,250
Change in OI -77,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 61,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.05 -0.05 -50.00% 396.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 23,375
Open Interest (OI) 2,10,375
Change in OI -23,375
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 27,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
0.05 -0.05 -50.00% 396.00
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 1,08,625
Open Interest (OI) 4,90,875
Change in OI -88,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,16,875
Offer Quantity 37,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
9.85 -10.55 -51.72% 386.20
Previous Close 20.40
Open 16.70
High 19.50
Low 7.50
Vol 12,10,000
Open Interest (OI) 5,04,625
Change in OI -2,03,500
Bid Price 9.85
Offer Price 10.95
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
4.50 -7.35 -62.03% 391.55
Previous Close 11.85
Open 8.05
High 11.20
Low 2.45
Vol 70,99,120
Open Interest (OI) 20,51,500
Change in OI 6,49,000
Bid Price 4.50
Offer Price 4.60
Bid Quantity 27,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
0.10 -0.20 -66.67% 395.95
Previous Close 0.30
Open 0.20
High 0.45
Low 0.10
Vol 7,54,875
Open Interest (OI) 8,53,875
Change in OI -3,71,245
Bid Price 0.10
Offer Price 0.15
Bid Quantity 45,375
Offer Quantity 35,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
0.05 -0.10 -66.67% 396.00
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 1,33,375
Open Interest (OI) 4,20,750
Change in OI -66,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,625
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
0.05 -0.10 -66.67% 396.00
Previous Close 0.15
Open 0.05
High 0.20
Low 0.05
Vol 4,38,625
Open Interest (OI) 7,50,750
Change in OI -1,82,875
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,06,250
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.05 -0.10 -66.67% 396.00
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 85,250
Open Interest (OI) 2,62,625
Change in OI -70,125
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
0.30 -0.70 -70.00% 395.75
Previous Close 1.00
Open 0.85
High 1.00
Low 0.25
Vol 52,74,500
Open Interest (OI) 23,41,620
Change in OI 2,80,500
Bid Price 0.30
Offer Price 0.40
Bid Quantity 6,875
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
0.15 -0.35 -70.00% 395.90
Previous Close 0.50
Open 0.65
High 0.65
Low 0.15
Vol 11,12,380
Open Interest (OI) 10,58,750
Change in OI -2,58,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,125
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
1.60 -4.15 -72.17% 394.45
Previous Close 5.75
Open 5.50
High 5.65
Low 1.00
Vol 91,76,750
Open Interest (OI) 16,08,750
Change in OI 1,67,750
Bid Price 1.45
Offer Price 1.65
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
0.65 -1.75 -72.92% 395.40
Previous Close 2.40
Open 2.25
High 2.60
Low 0.45
Vol 85,75,880
Open Interest (OI) 28,05,000
Change in OI -2,32,380
Bid Price 0.60
Offer Price 0.65
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE350.00
5.80 1.85 46.84% 390.25
Previous Close 3.95
Open 4.50
High 6.25
Low 3.95
Vol 7,24,625
Open Interest (OI) 4,40,000
Change in OI 1,98,000
Bid Price 5.50
Offer Price 5.80
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
10.80 3.30 44.00% 385.25
Previous Close 7.50
Open 7.40
High 11.40
Low 7.40
Vol 7,81,000
Open Interest (OI) 3,89,125
Change in OI 1,22,375
Bid Price 10.40
Offer Price 10.85
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE340.00
4.20 1.25 42.37% 391.85
Previous Close 2.95
Open 3.00
High 4.45
Low 3.00
Vol 1,00,375
Open Interest (OI) 1,04,500
Change in OI 27,500
Bid Price 3.85
Offer Price 4.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE360.00
7.60 2.15 39.45% 388.45
Previous Close 5.45
Open 6.00
High 8.45
Low 5.40
Vol 9,04,750
Open Interest (OI) 6,05,000
Change in OI 4,08,375
Bid Price 7.65
Offer Price 7.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE380.00
13.90 3.90 39.00% 382.15
Previous Close 10.00
Open 11.25
High 15.00
Low 10.15
Vol 13,18,620
Open Interest (OI) 4,95,000
Change in OI 1,21,000
Bid Price 13.75
Offer Price 14.10
Bid Quantity 1,375
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE390.00
18.10 4.90 37.12% 377.95
Previous Close 13.20
Open 14.50
High 19.25
Low 13.45
Vol 19,75,880
Open Interest (OI) 4,42,750
Change in OI 2,28,250
Bid Price 18.10
Offer Price 18.25
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE400.00
22.85 5.80 34.02% 373.20
Previous Close 17.05
Open 19.95
High 24.50
Low 17.35
Vol 20,24,000
Open Interest (OI) 12,08,620
Change in OI 6,70,995
Bid Price 22.50
Offer Price 23.00
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
58.50 14.50 32.95% 337.55
Previous Close 44.00
Open 51.00
High 58.50
Low 51.00
Vol 8,250
Open Interest (OI) 37,125
Change in OI 4,125
Bid Price 55.35
Offer Price 59.70
Bid Quantity 5,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
3.05 0.75 32.61% 393.00
Previous Close 2.30
Open 2.50
High 3.05
Low 2.50
Vol 37,125
Open Interest (OI) 68,750
Change in OI 15,125
Bid Price 3.10
Offer Price 3.25
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE410.00
28.45 6.70 30.80% 367.60
Previous Close 21.75
Open 21.65
High 30.40
Low 21.65
Vol 4,51,000
Open Interest (OI) 3,17,625
Change in OI 1,01,750
Bid Price 28.35
Offer Price 29.55
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE420.00
35.30 8.00 29.30% 360.75
Previous Close 27.30
Open 29.60
High 36.85
Low 27.75
Vol 1,76,000
Open Interest (OI) 2,43,375
Change in OI 71,500
Bid Price 33.95
Offer Price 36.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE460.00
65.65 13.60 26.13% 330.40
Previous Close 52.05
Open 59.00
High 65.65
Low 59.00
Vol 4,125
Open Interest (OI) 22,000
Change in OI 0
Bid Price 62.65
Offer Price 69.45
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
49.55 9.55 23.88% 346.50
Previous Close 40.00
Open 44.85
High 49.55
Low 44.85
Vol 2,750
Open Interest (OI) 31,625
Change in OI 0
Bid Price 47.10
Offer Price 50.35
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
40.85 7.35 21.94% 355.20
Previous Close 33.50
Open 33.85
High 41.15
Low 33.85
Vol 30,250
Open Interest (OI) 48,125
Change in OI 17,875
Bid Price 41.10
Offer Price 42.90
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% 304.05
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 61.10
Offer Price 79.65
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% 395.05
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 0.10
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE320.00
94.05 0.00 0.00% 302.00
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 71.45
Offer Price 90.85
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
2.80 0.00 0.00% 393.25
Previous Close 2.80
Open 2.75
High 2.80
Low 2.75
Vol 15,125
Open Interest (OI) 68,750
Change in OI 2,750
Bid Price 1.80
Offer Price 3.00
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE340.00
37.00 0.00 0.00% 359.05
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 50.90
Offer Price 70.05
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE280.00
2.20 0.00 0.00% 393.85
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 0.15
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE480.00
4.00 0.00 0.00% 392.05
Previous Close 4.00
Open 4.15
High 4.45
Low 2.90
Vol 1,08,625
Open Interest (OI) 1,37,500
Change in OI 34,375
Bid Price 2.90
Offer Price 4.00
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
1.30 -0.15 -10.34% 394.75
Previous Close 1.45
Open 1.30
High 1.30
Low 1.30
Vol 1,375
Open Interest (OI) 24,750
Change in OI 0
Bid Price 1.20
Offer Price 2.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE350.00
54.80 -9.90 -15.30% 341.25
Previous Close 64.70
Open 61.50
High 61.50
Low 53.00
Vol 11,000
Open Interest (OI) 23,375
Change in OI 4,125
Bid Price 54.10
Offer Price 57.45
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
33.20 -7.50 -18.43% 362.85
Previous Close 40.70
Open 37.90
High 37.90
Low 31.25
Vol 49,500
Open Interest (OI) 1,04,500
Change in OI 6,875
Bid Price 32.05
Offer Price 33.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
27.95 -6.45 -18.75% 368.10
Previous Close 34.40
Open 31.50
High 33.00
Low 25.45
Vol 2,44,750
Open Interest (OI) 1,49,875
Change in OI 77,000
Bid Price 27.05
Offer Price 27.95
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
46.00 -11.15 -19.51% 350.05
Previous Close 57.15
Open 47.45
High 47.50
Low 45.00
Vol 11,000
Open Interest (OI) 28,875
Change in OI 4,125
Bid Price 43.75
Offer Price 47.30
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
1.00 -0.25 -20.00% 395.05
Previous Close 1.25
Open 1.00
High 1.40
Low 1.00
Vol 4,125
Open Interest (OI) 1,37,500
Change in OI 1,375
Bid Price 1.05
Offer Price 1.35
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
18.00 -4.75 -20.88% 378.05
Previous Close 22.75
Open 22.75
High 22.75
Low 16.10
Vol 16,26,620
Open Interest (OI) 8,80,000
Change in OI 5,41,750
Bid Price 17.60
Offer Price 18.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE370.00
37.90 -10.10 -21.04% 358.15
Previous Close 48.00
Open 47.30
High 47.30
Low 37.90
Vol 42,625
Open Interest (OI) 64,625
Change in OI 28,875
Bid Price 38.00
Offer Price 40.05
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE490.00
2.25 -0.60 -21.05% 393.80
Previous Close 2.85
Open 2.90
High 3.80
Low 2.25
Vol 26,125
Open Interest (OI) 60,500
Change in OI 0
Bid Price 2.30
Offer Price 2.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE500.00
2.00 -0.55 -21.57% 394.05
Previous Close 2.55
Open 2.55
High 3.00
Low 1.90
Vol 2,09,000
Open Interest (OI) 3,16,250
Change in OI 1,01,750
Bid Price 1.90
Offer Price 2.00
Bid Quantity 4,125
Offer Quantity 37,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
11.20 -3.25 -22.49% 384.85
Previous Close 14.45
Open 19.90
High 19.90
Low 9.90
Vol 19,96,500
Open Interest (OI) 7,82,375
Change in OI 2,31,000
Bid Price 11.00
Offer Price 11.20
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
21.80 -6.35 -22.56% 374.25
Previous Close 28.15
Open 25.55
High 27.85
Low 20.00
Vol 19,93,750
Open Interest (OI) 11,89,380
Change in OI 8,05,755
Bid Price 21.80
Offer Price 22.15
Bid Quantity 12,375
Offer Quantity 48,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
14.00 -4.15 -22.87% 382.05
Previous Close 18.15
Open 16.05
High 18.20
Low 12.70
Vol 21,32,620
Open Interest (OI) 13,66,750
Change in OI 5,03,250
Bid Price 13.95
Offer Price 14.10
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE450.00
6.70 -2.00 -22.99% 389.35
Previous Close 8.70
Open 7.95
High 9.00
Low 5.85
Vol 17,77,880
Open Interest (OI) 12,30,620
Change in OI 5,65,120
Bid Price 6.65
Offer Price 6.70
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
8.60 -2.70 -23.89% 387.45
Previous Close 11.30
Open 10.00
High 11.35
Low 7.40
Vol 12,78,750
Open Interest (OI) 6,73,750
Change in OI 3,06,625
Bid Price 8.45
Offer Price 8.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE470.00
3.80 -1.20 -24.00% 392.25
Previous Close 5.00
Open 4.70
High 5.80
Low 3.50
Vol 1,91,125
Open Interest (OI) 2,42,000
Change in OI 20,625
Bid Price 3.80
Offer Price 3.95
Bid Quantity 13,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE460.00
5.10 -1.70 -25.00% 390.95
Previous Close 6.80
Open 6.05
High 7.05
Low 4.45
Vol 7,13,625
Open Interest (OI) 5,07,375
Change in OI 2,62,625
Bid Price 4.95
Offer Price 5.10
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE300.00
3.00 0.75 33.33% 393.05
Previous Close 2.25
Open 3.00
High 3.00
Low 3.00
Vol 2,750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 2.00
Offer Price 3.40
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE400.00
29.05 5.75 24.68% 367.00
Previous Close 23.30
Open 26.55
High 29.05
Low 26.00
Vol 12,375
Open Interest (OI) 50,875
Change in OI 11,000
Bid Price 27.30
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
CE450.00
14.80 1.00 7.25% 381.25
Previous Close 13.80
Open 15.00
High 15.00
Low 11.85
Vol 6,875
Open Interest (OI) 11,000
Change in OI 1,375
Bid Price 11.75
Offer Price 14.65
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE460.00
13.50 0.00 0.00% 382.55
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 0.00
Offer Price 36.10
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE470.00
10.30 0.00 0.00% 385.75
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 8.00
Offer Price 10.65
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% 362.60
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 10.15
Offer Price 26.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE480.00
10.60 0.00 0.00% 385.45
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 6.10
Offer Price 26.00
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE430.00
22.75 0.00 0.00% 373.30
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 15.60
Offer Price 25.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE400.00
30.00 -5.65 -15.85% 366.05
Previous Close 35.65
Open 30.00
High 30.00
Low 30.00
Vol 1,375
Open Interest (OI) 35,750
Change in OI 0
Bid Price 29.00
Offer Price 33.20
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE440.00
13.30 -4.60 -25.70% 382.75
Previous Close 17.90
Open 13.30
High 13.30
Low 13.30
Vol 1,375
Open Interest (OI) 6,875
Change in OI 0
Bid Price 0.00
Offer Price 17.90
Bid Quantity 0
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