ICICI Bank Ltd.

NSE Symbol: ICICIBANK | BSE Code: 532174 | ISIN: INE090A01021 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

413.35

Change	Change %
0.45	0.11%
Updated:23 Oct, 2020, 11:09 AM IST

BSE

414.05

Change	Change %
1.10	0.27%
Updated:23 Oct, 2020, 11:12 AM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE280.00	0.20	0.05	33.33%	413.15
Previous Close 0.15 Open 0.20 High 0.20 Low 0.20 Vol 4,125 Open Interest (OI) 1,12,750 Change in OI 4,125 Bid Price 0.10 Offer Price 0.20 Bid Quantity 15,125 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE350.00	68.30	3.90	6.06%	345.05
Previous Close 64.40 Open 69.10 High 69.10 Low 68.30 Vol 4,125 Open Interest (OI) 3,43,750 Change in OI 0 Bid Price 63.25 Offer Price 64.10 Bid Quantity 5,500 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE320.00	99.85	3.55	3.69%	313.50
Previous Close 96.30 Open 99.85 High 99.85 Low 99.85 Vol 1,375 Open Interest (OI) 9,625 Change in OI 0 Bid Price 87.70 Offer Price 96.85 Bid Quantity 31,625 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE370.00	46.00	1.50	3.37%	367.35
Previous Close 44.50 Open 49.50 High 49.55 Low 45.70 Vol 24,750 Open Interest (OI) 6,46,250 Change in OI -17,875 Bid Price 43.70 Offer Price 44.25 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE340.00	75.80	0.70	0.93%	337.55
Previous Close 75.10 Open 77.60 High 77.60 Low 75.80 Vol 5,500 Open Interest (OI) 1,23,750 Change in OI -2,750 Bid Price 73.40 Offer Price 74.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE270.00	81.00	0.00	0.00%	332.35
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 128.25 Offer Price 162.90 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE270.00	0.15	0.00	0.00%	413.20
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 0.05 Offer Price 0.20 Bid Quantity 20,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE490.00	68.00	0.00	0.00%	345.35
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 72.45 Offer Price 82.55 Bid Quantity 13,750 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE260.00	0.10	0.00	0.00%	413.25
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 0.05 Offer Price 0.20 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE250.00	0.10	0.00	0.00%	413.25
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 0.05 Offer Price 0.20 Bid Quantity 9,625 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE210.00	0.15	0.00	0.00%	413.20
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 0.05 Offer Price 0.20 Bid Quantity 12,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE330.00	95.95	0.00	0.00%	317.40
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 82.85 Offer Price 84.25 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE460.00	44.60	0.00	0.00%	368.75
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 45.95 Offer Price 47.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE470.00	52.50	0.00	0.00%	360.85
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 55.50 Offer Price 59.80 Bid Quantity 4,125 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE310.00	105.00	0.00	0.00%	308.35
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 102.40 Offer Price 104.45 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE500.00	0.25	0.00	0.00%	413.10
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 0.10 Offer Price 0.35 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE290.00	75.95	0.00	0.00%	337.40
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 110.90 Offer Price 141.85 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE300.00	113.00	0.00	0.00%	300.35
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 111.45 Offer Price 115.85 Bid Quantity 13,750 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE390.00	26.00	-0.20	-0.76%	387.35
Previous Close 26.20 Open 30.30 High 30.90 Low 25.60 Vol 49,500 Open Interest (OI) 10,47,750 Change in OI 2,750 Bid Price 25.10 Offer Price 25.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE360.00	54.20	-0.65	-1.19%	359.15
Previous Close 54.85 Open 59.25 High 59.75 Low 54.20 Vol 13,750 Open Interest (OI) 3,13,500 Change in OI -8,250 Bid Price 53.40 Offer Price 54.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE400.00	17.80	-0.25	-1.39%	395.55
Previous Close 18.05 Open 19.35 High 22.60 Low 16.75 Vol 6,03,625 Open Interest (OI) 14,75,380 Change in OI -30,240 Bid Price 17.00 Offer Price 17.30 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE380.00	35.00	-0.55	-1.55%	378.35
Previous Close 35.55 Open 40.00 High 40.35 Low 35.00 Vol 30,250 Open Interest (OI) 16,32,120 Change in OI -9,630 Bid Price 34.00 Offer Price 34.55 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE430.00	18.70	-0.50	-2.60%	394.65
Previous Close 19.20 Open 14.25 High 19.60 Low 14.25 Vol 1,63,625 Open Interest (OI) 2,17,250 Change in OI -13,750 Bid Price 19.00 Offer Price 19.25 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE420.00	11.75	-0.65	-5.24%	401.60
Previous Close 12.40 Open 9.85 High 12.90 Low 8.15 Vol 14,94,620 Open Interest (OI) 6,31,125 Change in OI 31,625 Bid Price 12.00 Offer Price 12.15 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE410.00	10.70	-0.70	-6.14%	402.65
Previous Close 11.40 Open 13.60 High 14.85 Low 9.95 Vol 12,66,380 Open Interest (OI) 13,92,880 Change in OI -99,000 Bid Price 10.50 Offer Price 10.60 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE410.00	6.80	-0.55	-7.48%	406.55
Previous Close 7.35 Open 7.10 High 7.45 Low 4.35 Vol 28,24,250 Open Interest (OI) 11,86,620 Change in OI 1,70,500 Bid Price 6.80 Offer Price 6.90 Bid Quantity 4,125 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE420.00	5.95	-0.70	-10.53%	407.40
Previous Close 6.65 Open 7.40 High 8.80 Low 5.45 Vol 54,45,000 Open Interest (OI) 37,56,500 Change in OI 2,36,500 Bid Price 5.85 Offer Price 5.95 Bid Quantity 4,125 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE450.00	35.60	-4.40	-11.00%	377.75
Previous Close 40.00 Open 31.90 High 35.60 Low 31.90 Vol 8,250 Open Interest (OI) 46,750 Change in OI 2,750 Bid Price 36.75 Offer Price 37.45 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE400.00	3.60	-0.50	-12.20%	409.75
Previous Close 4.10 Open 3.85 High 3.90 Low 2.20 Vol 20,96,880 Open Interest (OI) 17,69,620 Change in OI 1,23,740 Bid Price 3.55 Offer Price 3.60 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE440.00	25.00	-4.20	-14.38%	388.35
Previous Close 29.20 Open 25.50 High 25.50 Low 25.00 Vol 2,750 Open Interest (OI) 23,375 Change in OI 1,375 Bid Price 27.55 Offer Price 28.60 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE430.00	3.00	-0.55	-15.49%	410.35
Previous Close 3.55 Open 4.00 High 4.60 Low 2.75 Vol 32,38,120 Open Interest (OI) 29,42,500 Change in OI -88,000 Bid Price 2.95 Offer Price 3.00 Bid Quantity 16,500 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE490.00	0.25	-0.05	-16.67%	413.10
Previous Close 0.30 Open 0.25 High 0.25 Low 0.25 Vol 2,750 Open Interest (OI) 20,625 Change in OI 2,750 Bid Price 0.15 Offer Price 0.20 Bid Quantity 11,000 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE440.00	1.60	-0.35	-17.95%	411.75
Previous Close 1.95 Open 2.35 High 2.45 Low 1.50 Vol 14,65,750 Open Interest (OI) 23,59,500 Change in OI 72,880 Bid Price 1.55 Offer Price 1.60 Bid Quantity 15,125 Offer Quantity 24,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE390.00	1.70	-0.45	-20.93%	411.65
Previous Close 2.15 Open 1.45 High 1.90 Low 1.15 Vol 7,89,250 Open Interest (OI) 15,33,120 Change in OI 1,12,740 Bid Price 1.70 Offer Price 1.75 Bid Quantity 17,875 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE350.00	0.35	-0.10	-22.22%	413.00
Previous Close 0.45 Open 0.55 High 0.55 Low 0.30 Vol 1,25,125 Open Interest (OI) 15,15,250 Change in OI -13,750 Bid Price 0.30 Offer Price 0.35 Bid Quantity 46,750 Offer Quantity 30,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE360.00	0.50	-0.15	-23.08%	412.85
Previous Close 0.65 Open 0.60 High 0.60 Low 0.40 Vol 1,55,375 Open Interest (OI) 12,92,500 Change in OI -13,750 Bid Price 0.40 Offer Price 0.50 Bid Quantity 27,500 Offer Quantity 37,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE290.00	0.15	-0.05	-25.00%	413.20
Previous Close 0.20 Open 0.20 High 0.20 Low 0.15 Vol 13,750 Open Interest (OI) 1,93,875 Change in OI -1,375 Bid Price 0.15 Offer Price 0.20 Bid Quantity 16,500 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE450.00	0.85	-0.30	-26.09%	412.50
Previous Close 1.15 Open 1.20 High 1.30 Low 0.80 Vol 17,61,380 Open Interest (OI) 16,83,000 Change in OI -2,65,380 Bid Price 0.85 Offer Price 0.90 Bid Quantity 16,500 Offer Quantity 41,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE330.00	0.25	-0.10	-28.57%	413.10
Previous Close 0.35 Open 0.25 High 0.25 Low 0.20 Vol 6,875 Open Interest (OI) 5,22,500 Change in OI -1,375 Bid Price 0.20 Offer Price 0.25 Bid Quantity 82,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE480.00	0.25	-0.10	-28.57%	413.10
Previous Close 0.35 Open 0.35 High 0.35 Low 0.25 Vol 39,875 Open Interest (OI) 4,42,750 Change in OI 2,750 Bid Price 0.25 Offer Price 0.30 Bid Quantity 2,750 Offer Quantity 1,12,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE370.00	0.60	-0.25	-29.41%	412.75
Previous Close 0.85 Open 0.85 High 0.85 Low 0.50 Vol 3,13,500 Open Interest (OI) 13,06,250 Change in OI -1,370 Bid Price 0.55 Offer Price 0.60 Bid Quantity 16,500 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE470.00	0.35	-0.15	-30.00%	413.00
Previous Close 0.50 Open 0.45 High 0.50 Low 0.30 Vol 50,875 Open Interest (OI) 3,43,750 Change in OI 11,000 Bid Price 0.30 Offer Price 0.35 Bid Quantity 85,250 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE380.00	0.85	-0.40	-32.00%	412.50
Previous Close 1.25 Open 1.00 High 1.00 Low 0.65 Vol 7,81,000 Open Interest (OI) 16,88,500 Change in OI 39,880 Bid Price 0.80 Offer Price 0.90 Bid Quantity 20,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE310.00	0.20	-0.10	-33.33%	413.15
Previous Close 0.30 Open 0.25 High 0.25 Low 0.20 Vol 5,500 Open Interest (OI) 4,63,375 Change in OI 0 Bid Price 0.20 Offer Price 0.25 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE340.00	0.30	-0.15	-33.33%	413.05
Previous Close 0.45 Open 0.40 High 0.40 Low 0.25 Vol 34,375 Open Interest (OI) 6,43,500 Change in OI 2,750 Bid Price 0.25 Offer Price 0.35 Bid Quantity 56,375 Offer Quantity 19,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK CE460.00	0.45	-0.25	-35.71%	412.90
Previous Close 0.70 Open 0.70 High 0.70 Low 0.45 Vol 2,83,250 Open Interest (OI) 6,25,625 Change in OI 74,250 Bid Price 0.45 Offer Price 0.50 Bid Quantity 92,125 Offer Quantity 72,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE320.00	0.15	-0.10	-40.00%	413.20
Previous Close 0.25 Open 0.60 High 0.60 Low 0.15 Vol 6,875 Open Interest (OI) 4,64,750 Change in OI 0 Bid Price 0.15 Offer Price 0.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-10-2020	OPTSTK PE300.00	0.15	-0.15	-50.00%	413.20
Previous Close 0.30 Open 0.20 High 0.20 Low 0.15 Vol 15,125 Open Interest (OI) 8,93,750 Change in OI -1,375 Bid Price 0.15 Offer Price 0.25 Bid Quantity 56,375 Offer Quantity 16,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE330.00	2.60	0.60	30.00%	410.75
Previous Close 2.00 Open 2.50 High 2.60 Low 2.50 Vol 2,750 Open Interest (OI) 34,375 Change in OI -1,375 Bid Price 2.00 Offer Price 3.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE490.00	4.50	0.50	12.50%	408.85
Previous Close 4.00 Open 4.45 High 4.50 Low 4.45 Vol 2,750 Open Interest (OI) 61,875 Change in OI 0 Bid Price 3.10 Offer Price 4.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE380.00	47.00	2.75	6.21%	366.35
Previous Close 44.25 Open 47.00 High 47.00 Low 47.00 Vol 1,375 Open Interest (OI) 41,250 Change in OI 0 Bid Price 44.55 Offer Price 45.35 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE350.00	4.10	0.10	2.50%	409.25
Previous Close 4.00 Open 3.95 High 4.30 Low 3.95 Vol 11,000 Open Interest (OI) 1,71,875 Change in OI 6,875 Bid Price 4.10 Offer Price 4.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE480.00	4.75	0.10	2.15%	408.60
Previous Close 4.65 Open 5.75 High 5.75 Low 4.70 Vol 24,750 Open Interest (OI) 53,625 Change in OI 8,250 Bid Price 4.45 Offer Price 5.00 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE400.00	31.90	0.25	0.79%	381.45
Previous Close 31.65 Open 36.50 High 36.50 Low 31.05 Vol 83,875 Open Interest (OI) 2,47,500 Change in OI 37,125 Bid Price 31.45 Offer Price 31.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE410.00	20.55	0.05	0.24%	392.80
Previous Close 20.50 Open 18.10 High 20.55 Low 18.00 Vol 64,625 Open Interest (OI) 1,22,375 Change in OI 17,875 Bid Price 20.45 Offer Price 20.65 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE330.00	92.00	0.00	0.00%	321.35
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 78.85 Offer Price 99.70 Bid Quantity 31,625 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE270.00	1.00	0.00	0.00%	412.35
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 0.10 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE460.00	47.95	0.00	0.00%	365.40
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 51.50 Offer Price 52.90 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE320.00	94.05	0.00	0.00%	319.30
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 93.35 Offer Price 103.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE320.00	1.50	0.00	0.00%	411.85
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 1.55 Offer Price 3.00 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE310.00	2.30	0.00	0.00%	411.05
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 1.00 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE340.00	37.00	0.00	0.00%	376.35
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 73.90 Offer Price 80.35 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE340.00	3.40	0.00	0.00%	409.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 57,750 Change in OI 0 Bid Price 2.45 Offer Price 3.35 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE370.00	50.00	0.00	0.00%	363.35
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 50.20 Offer Price 53.50 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE280.00	2.20	0.00	0.00%	411.15
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 0.10 Offer Price 1.50 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE360.00	61.35	0.00	0.00%	352.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 27,500 Change in OI 0 Bid Price 60.25 Offer Price 61.70 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE440.00	36.50	0.00	0.00%	376.85
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 37.25 Offer Price 38.70 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE420.00	21.10	0.00	0.00%	392.25
Previous Close 21.10 Open 23.20 High 24.05 Low 21.00 Vol 1,84,250 Open Interest (OI) 5,15,625 Change in OI 22,000 Bid Price 20.85 Offer Price 21.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE300.00	1.60	0.00	0.00%	411.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,25,125 Change in OI 0 Bid Price 0.80 Offer Price 1.75 Bid Quantity 12,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE390.00	12.55	-0.10	-0.79%	400.80
Previous Close 12.65 Open 11.20 High 12.55 Low 11.00 Vol 24,750 Open Interest (OI) 1,38,875 Change in OI 5,500 Bid Price 12.45 Offer Price 12.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE410.00	26.00	-0.25	-0.95%	387.35
Previous Close 26.25 Open 28.80 High 29.10 Low 26.00 Vol 31,625 Open Interest (OI) 1,07,250 Change in OI 4,125 Bid Price 25.70 Offer Price 26.20 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE380.00	9.60	-0.10	-1.03%	403.75
Previous Close 9.70 Open 8.35 High 9.90 Low 8.10 Vol 94,875 Open Interest (OI) 2,22,750 Change in OI -30,250 Bid Price 9.55 Offer Price 9.75 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE390.00	38.95	-0.45	-1.14%	374.40
Previous Close 39.40 Open 41.75 High 41.75 Low 38.85 Vol 13,750 Open Interest (OI) 63,250 Change in OI 5,500 Bid Price 36.95 Offer Price 38.30 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE420.00	25.35	-0.30	-1.17%	388.00
Previous Close 25.65 Open 21.95 High 26.10 Low 21.95 Vol 70,125 Open Interest (OI) 1,12,750 Change in OI 6,875 Bid Price 25.50 Offer Price 25.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE400.00	16.10	-0.20	-1.23%	397.25
Previous Close 16.30 Open 14.20 High 16.85 Low 14.00 Vol 1,93,875 Open Interest (OI) 2,64,000 Change in OI 22,000 Bid Price 16.00 Offer Price 16.20 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE430.00	17.00	-0.25	-1.45%	396.35
Previous Close 17.25 Open 18.70 High 19.30 Low 16.35 Vol 1,32,000 Open Interest (OI) 3,10,750 Change in OI 24,750 Bid Price 16.70 Offer Price 16.95 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE440.00	13.40	-0.25	-1.83%	399.95
Previous Close 13.65 Open 14.95 High 15.40 Low 12.95 Vol 1,04,500 Open Interest (OI) 2,92,875 Change in OI 4,125 Bid Price 13.20 Offer Price 13.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE430.00	30.70	-0.65	-2.07%	382.65
Previous Close 31.35 Open 29.00 High 30.70 Low 29.00 Vol 11,000 Open Interest (OI) 23,375 Change in OI 5,500 Bid Price 31.30 Offer Price 31.75 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE460.00	8.00	-0.20	-2.44%	405.35
Previous Close 8.20 Open 9.60 High 9.80 Low 8.00 Vol 89,375 Open Interest (OI) 1,98,000 Change in OI -11,000 Bid Price 7.85 Offer Price 8.00 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE370.00	7.10	-0.20	-2.74%	406.25
Previous Close 7.30 Open 6.40 High 7.45 Low 6.25 Vol 26,125 Open Interest (OI) 1,29,250 Change in OI 1,375 Bid Price 7.05 Offer Price 7.45 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE450.00	10.50	-0.30	-2.78%	402.85
Previous Close 10.80 Open 11.35 High 12.25 Low 10.50 Vol 1,08,625 Open Interest (OI) 4,56,500 Change in OI -8,250 Bid Price 10.25 Offer Price 10.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE470.00	6.20	-0.30	-4.62%	407.15
Previous Close 6.50 Open 6.90 High 7.35 Low 6.00 Vol 1,05,875 Open Interest (OI) 1,91,125 Change in OI 17,875 Bid Price 6.15 Offer Price 6.30 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE450.00	41.60	-2.90	-6.52%	371.75
Previous Close 44.50 Open 41.05 High 41.60 Low 41.00 Vol 4,125 Open Interest (OI) 28,875 Change in OI 0 Bid Price 40.75 Offer Price 46.50 Bid Quantity 8,250 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK PE360.00	5.25	-0.85	-13.93%	408.10
Previous Close 6.10 Open 4.95 High 5.95 Low 4.90 Vol 15,125 Open Interest (OI) 1,08,625 Change in OI 4,125 Bid Price 4.75 Offer Price 6.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 26-11-2020	OPTSTK CE500.00	3.00	-0.60	-16.67%	410.35
Previous Close 3.60 Open 4.35 High 4.35 Low 3.00 Vol 12,375 Open Interest (OI) 57,750 Change in OI 11,000 Bid Price 3.05 Offer Price 3.50 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK PE400.00	23.85	0.00	0.00%	389.50
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 16.40 Offer Price 0.00 Bid Quantity 1,375 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK PE300.00	2.25	0.00	0.00%	411.10
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 1.60 Offer Price 3.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE440.00	23.00	0.00	0.00%	390.35
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 17.55 Offer Price 22.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE420.00	33.45	0.00	0.00%	379.90
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 11.20 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 31-12-2020	OPTSTK CE430.00	25.00	-1.75	-6.54%	388.35
Previous Close 26.75 Open 25.00 High 25.00 Low 25.00 Vol 1,375 Open Interest (OI) 2,750 Change in OI 0 Bid Price 20.35 Offer Price 26.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

PUT/CALL Ratio (PCR)

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

View Put/Call Ratio for all Strike Prices

Options Chain

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

View Options Chain for all Strike Prices

ICICI Bank's Price Swing Today

16.37% 83.63%

Recovery from Intraday Low Fall from Intrday High

23.98% 76.02%

Recovery from Intraday Low Fall from Intrday High

ICICI Bank's News and Announcements

ICICI Bank Confirms Exposure To Troubled Oil Trader Hin Leong

By NDTV on 21 Apr 2020 | 05:04 AM

Enforcement Directorate Attaches Rs.78.15 Crore Assets Of Chanda Kochhar, Family

By NDTV on 11 Jan 2020 | 04:10 AM

Allotment of ESOP

By NSE on 11 Mar 2019 | 00:00 AM

Allotment of ESOP

By NSE on 17 Aug 2018 | 00:00 AM

Analysts

By NSE on 26 Jul 2018 | 00:00 AM

ICICI Bank's Recent video coverage

ICICI Bank's Corporate Information

ICICI Bank's Reports

ICICI Bank was originally promoted in 1994 by ICICI Limited, an Indian financial institution, and was its wholly-owned subsidiary. ICICI's shareholding in ICICI Bank was reduced to 46...

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

ICICI Bank Ltd.

PUT/CALL Ratio (PCR)

Options Chain

ICICI Bank

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites