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

315.50

Change	Change %
-10.60	-3.25%
Updated:08 Apr, 2020, 09:24 AM IST

BSE

320.30

Change	Change %
-5.80	-1.78%
Updated:08 Apr, 2020, 09:31 AM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE320.00	27.30	5.20	23.53%	288.20
Previous Close 22.10 Open 25.10 High 27.30 Low 24.75 Vol 1,51,250 Open Interest (OI) 2,61,250 Change in OI -16,500 Bid Price 27.10 Offer Price 27.30 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE330.00	31.00	5.50	21.57%	284.50
Previous Close 25.50 Open 31.95 High 32.85 Low 30.20 Vol 82,500 Open Interest (OI) 1,63,625 Change in OI 2,750 Bid Price 30.30 Offer Price 30.75 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE310.00	22.40	3.90	21.08%	293.10
Previous Close 18.50 Open 20.50 High 22.50 Low 20.50 Vol 1,59,500 Open Interest (OI) 3,32,750 Change in OI 23,375 Bid Price 22.35 Offer Price 22.45 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE340.00	37.35	5.85	18.57%	278.15
Previous Close 31.50 Open 38.80 High 38.80 Low 36.90 Vol 9,625 Open Interest (OI) 72,875 Change in OI 0 Bid Price 36.25 Offer Price 37.05 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE350.00	44.40	6.70	17.77%	271.10
Previous Close 37.70 Open 44.40 High 44.40 Low 44.40 Vol 1,375 Open Interest (OI) 1,01,750 Change in OI 0 Bid Price 45.20 Offer Price 46.10 Bid Quantity 2,750 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE290.00	15.10	2.20	17.05%	300.40
Previous Close 12.90 Open 13.55 High 15.10 Low 13.55 Vol 85,250 Open Interest (OI) 3,38,250 Change in OI 2,750 Bid Price 15.10 Offer Price 15.25 Bid Quantity 4,125 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE280.00	12.20	1.60	15.09%	303.30
Previous Close 10.60 Open 12.20 High 12.20 Low 11.15 Vol 88,000 Open Interest (OI) 5,37,625 Change in OI 5,500 Bid Price 12.20 Offer Price 12.35 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE270.00	9.95	1.30	15.03%	305.55
Previous Close 8.65 Open 9.75 High 9.95 Low 9.15 Vol 30,250 Open Interest (OI) 2,55,750 Change in OI -5,500 Bid Price 9.85 Offer Price 9.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE240.00	5.00	0.55	12.36%	310.50
Previous Close 4.45 Open 5.00 High 5.00 Low 5.00 Vol 6,875 Open Interest (OI) 2,21,375 Change in OI 1,375 Bid Price 4.75 Offer Price 5.00 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE300.00	17.15	1.70	11.00%	298.35
Previous Close 15.45 Open 16.60 High 18.55 Low 16.60 Vol 3,57,500 Open Interest (OI) 9,98,250 Change in OI 4,125 Bid Price 17.15 Offer Price 17.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE260.00	7.85	0.75	10.56%	307.65
Previous Close 7.10 Open 7.45 High 7.85 Low 7.25 Vol 30,250 Open Interest (OI) 4,44,125 Change in OI 2,750 Bid Price 7.80 Offer Price 7.90 Bid Quantity 2,750 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE230.00	3.70	0.25	7.25%	311.80
Previous Close 3.45 Open 3.70 High 3.70 Low 3.70 Vol 2,750 Open Interest (OI) 1,43,000 Change in OI 0 Bid Price 3.45 Offer Price 5.00 Bid Quantity 2,750 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE370.00	58.50	3.30	5.98%	257.00
Previous Close 55.20 Open 58.50 High 58.50 Low 58.50 Vol 1,375 Open Interest (OI) 26,125 Change in OI 0 Bid Price 60.20 Offer Price 61.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE250.00	5.85	0.10	1.74%	309.65
Previous Close 5.75 Open 6.00 High 6.35 Low 5.85 Vol 52,250 Open Interest (OI) 4,82,625 Change in OI 6,875 Bid Price 5.75 Offer Price 5.90 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE270.00	57.35	0.00	0.00%	258.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 17,875 Change in OI 0 Bid Price 54.35 Offer Price 56.80 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE450.00	130.05	0.00	0.00%	185.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 33,000 Change in OI 0 Bid Price 126.85 Offer Price 139.15 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE410.00	90.00	0.00	0.00%	225.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 88.70 Offer Price 100.75 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE540.00	0.70	0.00	0.00%	314.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 71,500 Change in OI 0 Bid Price 0.60 Offer Price 1.30 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE540.00	190.00	0.00	0.00%	125.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,125 Change in OI 0 Bid Price 215.95 Offer Price 228.30 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE220.00	2.70	0.00	0.00%	312.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,21,000 Change in OI 0 Bid Price 2.70 Offer Price 3.00 Bid Quantity 2,750 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE430.00	2.20	0.00	0.00%	313.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 41,250 Change in OI 0 Bid Price 1.70 Offer Price 2.35 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE430.00	130.00	0.00	0.00%	185.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 22,000 Change in OI 0 Bid Price 107.75 Offer Price 119.40 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE490.00	0.60	0.00	0.00%	314.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 0.45 Offer Price 4.50 Bid Quantity 2,750 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE490.00	94.00	0.00	0.00%	221.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,875 Change in OI 0 Bid Price 166.35 Offer Price 178.30 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE570.00	15.00	0.00	0.00%	300.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.10 Offer Price 5.95 Bid Quantity 6,875 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE260.00	71.60	0.00	0.00%	243.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,250 Change in OI 0 Bid Price 63.00 Offer Price 64.05 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE440.00	2.20	0.00	0.00%	313.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,71,875 Change in OI 0 Bid Price 1.55 Offer Price 2.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE440.00	101.00	0.00	0.00%	214.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,000 Change in OI 0 Bid Price 117.40 Offer Price 129.00 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE250.00	79.60	0.00	0.00%	235.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,125 Change in OI 0 Bid Price 70.65 Offer Price 73.40 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE210.00	2.35	0.00	0.00%	313.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 85,250 Change in OI 0 Bid Price 2.05 Offer Price 3.00 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE240.00	54.45	0.00	0.00%	261.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,125 Change in OI 0 Bid Price 74.35 Offer Price 86.15 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE460.00	1.25	0.00	0.00%	314.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,08,625 Change in OI 0 Bid Price 0.80 Offer Price 1.25 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE460.00	130.00	0.00	0.00%	185.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 28,875 Change in OI 0 Bid Price 136.55 Offer Price 148.95 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE520.00	0.70	0.00	0.00%	314.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 81,125 Change in OI 0 Bid Price 0.60 Offer Price 0.95 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE520.00	206.40	0.00	0.00%	109.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 45,375 Change in OI 0 Bid Price 196.10 Offer Price 206.45 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE470.00	1.00	0.00	0.00%	314.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 50,875 Change in OI 0 Bid Price 0.80 Offer Price 4.75 Bid Quantity 1,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE470.00	149.55	0.00	0.00%	165.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,500 Change in OI 0 Bid Price 146.40 Offer Price 158.80 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE560.00	0.50	0.00	0.00%	315.00
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,625 Change in OI 0 Bid Price 0.20 Offer Price 0.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE560.00	273.30	0.00	0.00%	42.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 235.85 Offer Price 248.30 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE590.00	4.55	0.00	0.00%	310.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 0.10 Offer Price 5.65 Bid Quantity 11,000 Offer Quantity 31,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE580.00	0.55	0.00	0.00%	314.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20,625 Change in OI 0 Bid Price 0.40 Offer Price 0.60 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE580.00	90.00	0.00	0.00%	225.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 16,500 Change in OI 0 Bid Price 255.75 Offer Price 268.25 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE390.00	99.00	0.00	0.00%	216.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 75.05 Offer Price 80.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE380.00	68.00	0.00	0.00%	247.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 22,000 Change in OI 0 Bid Price 67.00 Offer Price 71.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE400.00	75.45	0.00	0.00%	240.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 34,375 Change in OI 0 Bid Price 84.20 Offer Price 90.25 Bid Quantity 6,875 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE500.00	0.90	0.00	0.00%	314.60
Previous Close 0.90 Open 0.90 High 0.90 Low 0.90 Vol 6,875 Open Interest (OI) 7,79,625 Change in OI 1,375 Bid Price 0.75 Offer Price 0.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE500.00	163.85	0.00	0.00%	151.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 23,375 Change in OI 0 Bid Price 176.25 Offer Price 188.45 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE360.00	44.05	0.00	0.00%	271.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 19,250 Change in OI 0 Bid Price 52.80 Offer Price 54.50 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE190.00	2.95	0.00	0.00%	312.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,000 Change in OI 0 Bid Price 1.00 Offer Price 2.95 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE420.00	97.00	0.00	0.00%	218.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 98.10 Offer Price 110.20 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE650.00	0.40	0.00	0.00%	315.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,250 Change in OI 0 Bid Price 0.35 Offer Price 0.90 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE530.00	3.00	0.00	0.00%	312.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 5,500 Change in OI 0 Bid Price 0.20 Offer Price 5.50 Bid Quantity 6,875 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE530.00	140.00	0.00	0.00%	175.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 204.20 Offer Price 216.55 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE200.00	140.90	0.00	0.00%	174.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,375 Change in OI 0 Bid Price 110.70 Offer Price 122.95 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE200.00	1.90	0.00	0.00%	313.60
Previous Close 1.90 Open 1.90 High 1.90 Low 1.90 Vol 2,750 Open Interest (OI) 3,32,750 Change in OI 0 Bid Price 1.70 Offer Price 2.05 Bid Quantity 2,750 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE480.00	1.00	0.00	0.00%	314.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 72,875 Change in OI 0 Bid Price 0.75 Offer Price 2.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE480.00	163.45	0.00	0.00%	152.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 39,875 Change in OI 0 Bid Price 156.55 Offer Price 167.05 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE600.00	0.45	0.00	0.00%	315.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,44,750 Change in OI 0 Bid Price 0.40 Offer Price 0.50 Bid Quantity 8,250 Offer Quantity 17,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE600.00	127.00	0.00	0.00%	188.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,375 Change in OI 0 Bid Price 275.65 Offer Price 288.00 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE550.00	0.70	0.00	0.00%	314.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,60,875 Change in OI 0 Bid Price 0.55 Offer Price 0.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE550.00	155.00	0.00	0.00%	160.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,250 Change in OI 0 Bid Price 225.90 Offer Price 238.15 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE510.00	0.85	0.00	0.00%	314.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,125 Change in OI 0 Bid Price 0.25 Offer Price 2.70 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE510.00	180.00	0.00	0.00%	135.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 11,000 Change in OI 0 Bid Price 186.15 Offer Price 198.40 Bid Quantity 5,500 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK PE180.00	1.50	-0.05	-3.23%	314.00
Previous Close 1.55 Open 1.50 High 1.50 Low 1.50 Vol 1,375 Open Interest (OI) 88,000 Change in OI 0 Bid Price 1.15 Offer Price 1.65 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE450.00	1.70	-0.15	-8.11%	313.80
Previous Close 1.85 Open 1.70 High 1.70 Low 1.70 Vol 1,375 Open Interest (OI) 3,21,750 Change in OI 0 Bid Price 1.55 Offer Price 1.65 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE280.00	51.20	-5.05	-8.98%	264.30
Previous Close 56.25 Open 51.20 High 51.20 Low 51.20 Vol 1,375 Open Interest (OI) 88,000 Change in OI 0 Bid Price 47.85 Offer Price 48.40 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE410.00	3.30	-0.35	-9.59%	312.20
Previous Close 3.65 Open 3.65 High 3.80 Low 3.30 Vol 8,250 Open Interest (OI) 93,500 Change in OI 1,375 Bid Price 2.80 Offer Price 3.15 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE290.00	43.90	-6.30	-12.55%	271.60
Previous Close 50.20 Open 43.90 High 43.90 Low 43.90 Vol 1,375 Open Interest (OI) 1,52,625 Change in OI 0 Bid Price 40.65 Offer Price 41.30 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE320.00	25.30	-3.85	-13.21%	290.20
Previous Close 29.15 Open 25.00 High 25.75 Low 23.00 Vol 2,32,375 Open Interest (OI) 5,81,625 Change in OI 23,375 Bid Price 25.25 Offer Price 25.50 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE300.00	34.30	-7.35	-17.65%	281.20
Previous Close 41.65 Open 35.10 High 36.60 Low 34.30 Vol 27,500 Open Interest (OI) 7,46,625 Change in OI 0 Bid Price 34.05 Offer Price 34.70 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE390.00	5.00	-1.10	-18.03%	310.50
Previous Close 6.10 Open 5.15 High 5.30 Low 4.85 Vol 16,500 Open Interest (OI) 1,70,500 Change in OI 0 Bid Price 4.70 Offer Price 5.00 Bid Quantity 1,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE310.00	28.55	-6.45	-18.43%	286.95
Previous Close 35.00 Open 28.35 High 30.70 Low 28.35 Vol 16,500 Open Interest (OI) 3,57,500 Change in OI -1,375 Bid Price 28.05 Offer Price 28.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE340.00	15.25	-3.95	-20.57%	300.25
Previous Close 19.20 Open 17.90 High 17.90 Low 15.15 Vol 4,63,375 Open Interest (OI) 7,76,875 Change in OI 2,00,750 Bid Price 15.15 Offer Price 15.30 Bid Quantity 5,500 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE400.00	3.90	-1.05	-21.21%	311.60
Previous Close 4.95 Open 4.50 High 5.50 Low 3.85 Vol 1,00,375 Open Interest (OI) 11,50,880 Change in OI -4,120 Bid Price 3.80 Offer Price 3.90 Bid Quantity 2,750 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE330.00	18.75	-5.05	-21.22%	296.75
Previous Close 23.80 Open 21.65 High 23.75 Low 18.75 Vol 2,61,250 Open Interest (OI) 5,62,375 Change in OI -6,875 Bid Price 18.65 Offer Price 18.85 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE420.00	2.40	-0.65	-21.31%	313.10
Previous Close 3.05 Open 2.35 High 2.40 Low 2.35 Vol 2,750 Open Interest (OI) 1,93,875 Change in OI 0 Bid Price 2.40 Offer Price 2.75 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE380.00	6.00	-1.65	-21.57%	309.50
Previous Close 7.65 Open 6.55 High 7.65 Low 5.85 Vol 77,000 Open Interest (OI) 3,67,125 Change in OI -6,875 Bid Price 5.75 Offer Price 5.90 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE360.00	9.45	-2.70	-22.22%	306.05
Previous Close 12.15 Open 9.95 High 10.90 Low 9.30 Vol 1,38,875 Open Interest (OI) 6,60,000 Change in OI 1,375 Bid Price 9.35 Offer Price 9.45 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE350.00	11.95	-3.45	-22.40%	303.55
Previous Close 15.40 Open 13.70 High 13.70 Low 11.80 Vol 2,15,875 Open Interest (OI) 6,88,875 Change in OI -11,000 Bid Price 11.75 Offer Price 11.90 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 30-04-2020	OPTSTK CE370.00	7.30	-2.35	-24.35%	308.20
Previous Close 9.65 Open 7.85 High 8.45 Low 7.25 Vol 1,26,500 Open Interest (OI) 3,05,250 Change in OI -31,625 Bid Price 7.15 Offer Price 7.30 Bid Quantity 5,500 Offer Quantity 12,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE450.00	5.70	0.00	0.00%	309.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,125 Change in OI 0 Bid Price 6.00 Offer Price 0.00 Bid Quantity 4,125 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 28-05-2020	OPTSTK CE520.00	4.00	0.00	0.00%	311.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,750 Change in OI 0 Bid Price 0.10 Offer Price 0.00 Bid Quantity 5,500 Offer Quantity 0 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

5.16% 94.84%

Recovery from Intraday Low Fall from Intrday High

77.27% 22.73%

Recovery from Intraday Low Fall from Intrday High

ICICI Bank's News and Announcements

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

News Clarification

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 red...

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