Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
416.95
Change Change %
4.05 0.98%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
416.85
Change Change %
3.90 0.94%

Updated:23 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
PE460.00
47.75 3.15 7.06% 369.20
Previous Close 44.60
Open 47.75
High 47.75
Low 47.75
Vol 1,375
Open Interest (OI) 15,125
Change in OI -1,375
Bid Price 43.00
Offer Price 43.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE370.00
46.80 2.30 5.17% 370.15
Previous Close 44.50
Open 49.50
High 49.55
Low 42.60
Vol 67,375
Open Interest (OI) 6,22,875
Change in OI -41,250
Bid Price 46.30
Offer Price 46.80
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
27.50 1.30 4.96% 389.45
Previous Close 26.20
Open 30.30
High 30.90
Low 24.00
Vol 1,01,750
Open Interest (OI) 10,32,620
Change in OI -12,380
Bid Price 27.10
Offer Price 27.65
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
37.30 1.75 4.92% 379.65
Previous Close 35.55
Open 40.00
High 40.35
Low 32.90
Vol 1,01,750
Open Interest (OI) 16,08,750
Change in OI -33,000
Bid Price 36.50
Offer Price 37.15
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE360.00
57.30 2.45 4.47% 359.65
Previous Close 54.85
Open 59.25
High 59.75
Low 52.10
Vol 26,125
Open Interest (OI) 3,06,625
Change in OI -15,125
Bid Price 56.35
Offer Price 56.80
Bid Quantity 13,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
18.80 0.75 4.16% 398.15
Previous Close 18.05
Open 19.35
High 22.60
Low 15.80
Vol 10,89,000
Open Interest (OI) 14,13,500
Change in OI -92,120
Bid Price 18.55
Offer Price 19.05
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE350.00
66.90 2.50 3.88% 350.05
Previous Close 64.40
Open 69.10
High 69.10
Low 64.05
Vol 9,625
Open Interest (OI) 3,38,250
Change in OI -5,500
Bid Price 66.25
Offer Price 66.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE340.00
78.00 2.90 3.86% 338.95
Previous Close 75.10
Open 77.60
High 78.00
Low 75.80
Vol 6,875
Open Interest (OI) 1,23,750
Change in OI -2,750
Bid Price 74.90
Offer Price 79.90
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE320.00
99.85 3.55 3.69% 317.10
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 88.85
Offer Price 109.95
Bid Quantity 11,000
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
11.75 0.35 3.07% 405.20
Previous Close 11.40
Open 13.60
High 14.85
Low 9.45
Vol 30,03,000
Open Interest (OI) 12,14,120
Change in OI -2,77,760
Bid Price 11.30
Offer Price 11.75
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE270.00
81.00 0.00 0.00% 335.95
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 162.05
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE270.00
0.15 0.00 0.00% 416.80
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 22,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE490.00
68.00 0.00 0.00% 348.95
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 67.05
Offer Price 79.70
Bid Quantity 8,250
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE280.00
0.15 0.00 0.00% 416.80
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 8,250
Open Interest (OI) 1,11,375
Change in OI 2,750
Bid Price 0.10
Offer Price 0.20
Bid Quantity 16,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 416.85
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE250.00
0.10 0.00 0.00% 416.85
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE330.00
95.95 0.00 0.00% 321.00
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 79.75
Offer Price 94.70
Bid Quantity 11,000
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE470.00
52.50 0.00 0.00% 364.45
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 47.40
Offer Price 59.55
Bid Quantity 4,125
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE310.00
105.00 0.00 0.00% 311.95
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 99.80
Offer Price 114.90
Bid Quantity 31,625
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE500.00
0.25 0.00 0.00% 416.70
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 0.15
Offer Price 0.30
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE290.00
75.95 0.00 0.00% 341.00
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE300.00
113.00 0.00 0.00% 303.95
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 107.60
Offer Price 123.95
Bid Quantity 11,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
6.25 -0.40 -6.02% 410.70
Previous Close 6.65
Open 7.40
High 8.80
Low 5.20
Vol 1,06,93,400
Open Interest (OI) 35,17,250
Change in OI -2,750
Bid Price 6.05
Offer Price 6.25
Bid Quantity 1,375
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
24.90 -4.30 -14.73% 392.05
Previous Close 29.20
Open 25.50
High 28.50
Low 24.00
Vol 6,875
Open Interest (OI) 24,750
Change in OI 2,750
Bid Price 24.35
Offer Price 25.70
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
33.95 -6.05 -15.13% 383.00
Previous Close 40.00
Open 31.90
High 38.35
Low 31.90
Vol 20,625
Open Interest (OI) 45,375
Change in OI 1,375
Bid Price 33.75
Offer Price 34.60
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
16.20 -3.00 -15.63% 400.75
Previous Close 19.20
Open 14.25
High 20.55
Low 14.25
Vol 3,25,875
Open Interest (OI) 1,88,375
Change in OI -42,625
Bid Price 16.10
Offer Price 16.50
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
2.95 -0.60 -16.90% 414.00
Previous Close 3.55
Open 4.00
High 4.60
Low 2.50
Vol 66,86,620
Open Interest (OI) 27,33,500
Change in OI -2,97,000
Bid Price 2.90
Offer Price 2.95
Bid Quantity 5,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
9.55 -2.85 -22.98% 407.40
Previous Close 12.40
Open 9.85
High 13.20
Low 8.15
Vol 26,70,250
Open Interest (OI) 6,21,500
Change in OI 22,000
Bid Price 9.40
Offer Price 9.85
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
1.50 -0.45 -23.08% 415.45
Previous Close 1.95
Open 2.35
High 2.45
Low 1.40
Vol 36,39,620
Open Interest (OI) 21,02,380
Change in OI -1,84,240
Bid Price 1.45
Offer Price 1.55
Bid Quantity 2,750
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE330.00
0.25 -0.10 -28.57% 416.70
Previous Close 0.35
Open 0.25
High 0.30
Low 0.20
Vol 52,250
Open Interest (OI) 5,11,500
Change in OI -12,375
Bid Price 0.20
Offer Price 0.25
Bid Quantity 11,000
Offer Quantity 23,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
5.00 -2.35 -31.97% 411.95
Previous Close 7.35
Open 7.10
High 7.55
Low 4.35
Vol 59,55,120
Open Interest (OI) 9,91,375
Change in OI -24,745
Bid Price 4.75
Offer Price 5.05
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE490.00
0.20 -0.10 -33.33% 416.75
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 5,500
Open Interest (OI) 22,000
Change in OI 4,125
Bid Price 0.10
Offer Price 0.25
Bid Quantity 11,000
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
0.75 -0.40 -34.78% 416.20
Previous Close 1.15
Open 1.20
High 1.30
Low 0.75
Vol 34,59,500
Open Interest (OI) 16,29,380
Change in OI -3,19,000
Bid Price 0.75
Offer Price 0.80
Bid Quantity 20,625
Offer Quantity 12,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
2.50 -1.60 -39.02% 414.45
Previous Close 4.10
Open 3.85
High 4.00
Low 2.15
Vol 43,58,750
Open Interest (OI) 17,47,620
Change in OI 1,01,740
Bid Price 2.40
Offer Price 2.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE460.00
0.40 -0.30 -42.86% 416.55
Previous Close 0.70
Open 0.70
High 0.70
Low 0.40
Vol 6,68,250
Open Interest (OI) 5,81,625
Change in OI 30,250
Bid Price 0.35
Offer Price 0.45
Bid Quantity 13,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE480.00
0.20 -0.15 -42.86% 416.75
Previous Close 0.35
Open 0.35
High 0.35
Low 0.15
Vol 2,46,125
Open Interest (OI) 4,22,125
Change in OI -17,875
Bid Price 0.15
Offer Price 0.25
Bid Quantity 13,750
Offer Quantity 2,15,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE340.00
0.25 -0.20 -44.44% 416.70
Previous Close 0.45
Open 0.40
High 0.40
Low 0.20
Vol 75,625
Open Interest (OI) 6,39,375
Change in OI -1,375
Bid Price 0.15
Offer Price 0.25
Bid Quantity 31,625
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE350.00
0.25 -0.20 -44.44% 416.70
Previous Close 0.45
Open 0.55
High 0.55
Low 0.25
Vol 3,32,750
Open Interest (OI) 14,47,880
Change in OI -81,120
Bid Price 0.25
Offer Price 0.30
Bid Quantity 23,375
Offer Quantity 37,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE360.00
0.35 -0.30 -46.15% 416.60
Previous Close 0.65
Open 0.60
High 0.60
Low 0.30
Vol 3,45,125
Open Interest (OI) 12,65,000
Change in OI -41,250
Bid Price 0.30
Offer Price 0.35
Bid Quantity 23,375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE290.00
0.10 -0.10 -50.00% 416.85
Previous Close 0.20
Open 0.20
High 0.20
Low 0.10
Vol 44,000
Open Interest (OI) 1,66,375
Change in OI -28,875
Bid Price 0.10
Offer Price 0.20
Bid Quantity 70,125
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE300.00
0.15 -0.15 -50.00% 416.80
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 1,34,750
Open Interest (OI) 9,02,000
Change in OI 6,875
Bid Price 0.10
Offer Price 0.15
Bid Quantity 71,500
Offer Quantity 17,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
1.05 -1.10 -51.16% 415.90
Previous Close 2.15
Open 1.45
High 1.95
Low 0.95
Vol 20,39,120
Open Interest (OI) 13,57,120
Change in OI -63,260
Bid Price 1.00
Offer Price 1.10
Bid Quantity 38,500
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE370.00
0.40 -0.45 -52.94% 416.55
Previous Close 0.85
Open 0.85
High 0.85
Low 0.40
Vol 8,29,125
Open Interest (OI) 13,57,120
Change in OI 49,500
Bid Price 0.40
Offer Price 0.45
Bid Quantity 34,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
0.55 -0.70 -56.00% 416.40
Previous Close 1.25
Open 1.00
High 1.00
Low 0.50
Vol 16,95,380
Open Interest (OI) 16,34,880
Change in OI -13,740
Bid Price 0.55
Offer Price 0.60
Bid Quantity 5,500
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE470.00
0.20 -0.30 -60.00% 416.75
Previous Close 0.50
Open 0.45
High 0.50
Low 0.20
Vol 3,87,750
Open Interest (OI) 3,82,250
Change in OI 49,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,375
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE320.00
0.10 -0.15 -60.00% 416.85
Previous Close 0.25
Open 0.60
High 0.60
Low 0.10
Vol 66,000
Open Interest (OI) 4,42,750
Change in OI -22,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE210.00
0.05 -0.10 -66.67% 416.90
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,375
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 8,250
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE310.00
0.10 -0.20 -66.67% 416.85
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 48,125
Open Interest (OI) 4,56,500
Change in OI -6,875
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE320.00
2.85 1.35 90.00% 414.10
Previous Close 1.50
Open 1.60
High 2.85
Low 1.60
Vol 2,750
Open Interest (OI) 64,625
Change in OI 0
Bid Price 1.55
Offer Price 2.75
Bid Quantity 4,125
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE330.00
2.40 0.40 20.00% 414.55
Previous Close 2.00
Open 2.50
High 2.60
Low 2.40
Vol 4,125
Open Interest (OI) 35,750
Change in OI 0
Bid Price 2.05
Offer Price 3.75
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE480.00
5.50 0.85 18.28% 411.45
Previous Close 4.65
Open 5.75
High 5.75
Low 4.70
Vol 34,375
Open Interest (OI) 59,125
Change in OI 13,750
Bid Price 3.95
Offer Price 5.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE380.00
47.15 2.90 6.55% 369.80
Previous Close 44.25
Open 47.00
High 47.15
Low 43.75
Vol 8,250
Open Interest (OI) 39,875
Change in OI -1,375
Bid Price 45.85
Offer Price 49.85
Bid Quantity 1,375
Offer Quantity 9,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
38.70 2.20 6.03% 378.25
Previous Close 36.50
Open 38.70
High 38.70
Low 38.70
Vol 1,375
Open Interest (OI) 22,000
Change in OI 0
Bid Price 30.05
Offer Price 39.10
Bid Quantity 1,375
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE370.00
53.00 3.00 6.00% 363.95
Previous Close 50.00
Open 51.45
High 53.00
Low 51.45
Vol 2,750
Open Interest (OI) 22,000
Change in OI 0
Bid Price 53.35
Offer Price 60.45
Bid Quantity 2,750
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
33.05 1.40 4.42% 383.90
Previous Close 31.65
Open 36.50
High 36.50
Low 30.35
Vol 2,07,625
Open Interest (OI) 2,58,500
Change in OI 48,125
Bid Price 27.50
Offer Price 34.55
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
26.80 0.55 2.10% 390.15
Previous Close 26.25
Open 28.80
High 29.10
Low 25.20
Vol 99,000
Open Interest (OI) 1,19,625
Change in OI 16,500
Bid Price 26.25
Offer Price 26.95
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
62.60 1.25 2.04% 354.35
Previous Close 61.35
Open 60.70
High 62.70
Low 60.70
Vol 6,875
Open Interest (OI) 22,000
Change in OI -5,500
Bid Price 59.50
Offer Price 63.50
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
17.50 0.25 1.45% 399.45
Previous Close 17.25
Open 18.70
High 19.30
Low 16.20
Vol 2,69,500
Open Interest (OI) 3,25,875
Change in OI 39,875
Bid Price 16.75
Offer Price 17.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
21.30 0.20 0.95% 395.65
Previous Close 21.10
Open 23.20
High 24.05
Low 20.00
Vol 5,51,375
Open Interest (OI) 6,09,125
Change in OI 1,15,500
Bid Price 21.05
Offer Price 21.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE330.00
92.00 0.00 0.00% 324.95
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 78.85
Offer Price 99.15
Bid Quantity 31,625
Offer Quantity 31,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE270.00
1.00 0.00 0.00% 415.95
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 0.00
Bid Quantity 1,375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE450.00
10.80 0.00 0.00% 406.15
Previous Close 10.80
Open 11.35
High 12.25
Low 9.75
Vol 3,38,250
Open Interest (OI) 4,92,250
Change in OI 27,500
Bid Price 10.55
Offer Price 10.85
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE460.00
47.95 0.00 0.00% 369.00
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 44.50
Offer Price 55.60
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE320.00
94.05 0.00 0.00% 322.90
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 87.90
Offer Price 109.55
Bid Quantity 31,625
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE310.00
2.30 0.00 0.00% 414.65
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 2.20
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE340.00
37.00 0.00 0.00% 379.95
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 68.90
Offer Price 89.85
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% 414.75
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 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE300.00
1.60 0.00 0.00% 415.35
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 1.00
Offer Price 1.50
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE440.00
13.55 -0.10 -0.73% 403.40
Previous Close 13.65
Open 14.95
High 15.40
Low 12.60
Vol 2,35,125
Open Interest (OI) 2,91,500
Change in OI 2,750
Bid Price 13.50
Offer Price 13.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE340.00
3.35 -0.05 -1.47% 413.60
Previous Close 3.40
Open 3.35
High 3.35
Low 3.35
Vol 2,750
Open Interest (OI) 60,500
Change in OI 2,750
Bid Price 3.20
Offer Price 3.30
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE460.00
8.00 -0.20 -2.44% 408.95
Previous Close 8.20
Open 9.60
High 9.80
Low 7.50
Vol 2,18,625
Open Interest (OI) 2,28,250
Change in OI 19,250
Bid Price 8.00
Offer Price 8.25
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
43.10 -1.40 -3.15% 373.85
Previous Close 44.50
Open 41.05
High 44.15
Low 41.00
Vol 8,250
Open Interest (OI) 31,625
Change in OI 2,750
Bid Price 40.25
Offer Price 44.15
Bid Quantity 6,875
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE430.00
30.25 -1.10 -3.51% 386.70
Previous Close 31.35
Open 29.00
High 32.15
Low 29.00
Vol 19,250
Open Interest (OI) 24,750
Change in OI 6,875
Bid Price 28.75
Offer Price 29.30
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
6.20 -0.30 -4.62% 410.75
Previous Close 6.50
Open 6.90
High 7.35
Low 5.75
Vol 1,71,875
Open Interest (OI) 1,99,375
Change in OI 26,125
Bid Price 5.20
Offer Price 7.50
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
37.10 -2.30 -5.84% 379.85
Previous Close 39.40
Open 41.75
High 41.75
Low 37.10
Vol 16,500
Open Interest (OI) 64,625
Change in OI 6,875
Bid Price 35.65
Offer Price 39.45
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE350.00
3.75 -0.25 -6.25% 413.20
Previous Close 4.00
Open 3.95
High 4.30
Low 3.65
Vol 34,375
Open Interest (OI) 1,88,375
Change in OI 23,375
Bid Price 3.60
Offer Price 4.00
Bid Quantity 1,375
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE420.00
23.20 -2.45 -9.55% 393.75
Previous Close 25.65
Open 21.95
High 26.65
Low 21.95
Vol 1,62,250
Open Interest (OI) 1,27,875
Change in OI 22,000
Bid Price 23.50
Offer Price 23.75
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE410.00
18.45 -2.05 -10.00% 398.50
Previous Close 20.50
Open 18.10
High 21.50
Low 17.65
Vol 1,52,625
Open Interest (OI) 1,43,000
Change in OI 38,500
Bid Price 18.25
Offer Price 18.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE400.00
14.65 -1.65 -10.12% 402.30
Previous Close 16.30
Open 14.20
High 16.95
Low 13.70
Vol 4,15,250
Open Interest (OI) 3,03,875
Change in OI 61,875
Bid Price 14.40
Offer Price 14.70
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE390.00
11.20 -1.45 -11.46% 405.75
Previous Close 12.65
Open 11.20
High 13.10
Low 10.80
Vol 46,750
Open Interest (OI) 1,43,000
Change in OI 9,625
Bid Price 10.45
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
PE380.00
8.25 -1.45 -14.95% 408.70
Previous Close 9.70
Open 8.35
High 10.10
Low 8.05
Vol 1,63,625
Open Interest (OI) 2,24,125
Change in OI -28,875
Bid Price 8.15
Offer Price 8.50
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
6.10 -1.20 -16.44% 410.85
Previous Close 7.30
Open 6.40
High 7.45
Low 6.00
Vol 79,750
Open Interest (OI) 1,33,375
Change in OI 5,500
Bid Price 5.50
Offer Price 6.80
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
3.00 -0.60 -16.67% 413.95
Previous Close 3.60
Open 4.35
High 4.35
Low 3.00
Vol 70,125
Open Interest (OI) 1,03,125
Change in OI 56,375
Bid Price 2.85
Offer Price 3.00
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
4.75 -1.35 -22.13% 412.20
Previous Close 6.10
Open 4.95
High 5.95
Low 4.60
Vol 52,250
Open Interest (OI) 1,05,875
Change in OI 1,375
Bid Price 4.50
Offer Price 4.75
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE490.00
3.10 -0.90 -22.50% 413.85
Previous Close 4.00
Open 4.45
High 4.50
Low 3.00
Vol 8,250
Open Interest (OI) 64,625
Change in OI 2,750
Bid Price 2.55
Offer Price 4.10
Bid Quantity 1,375
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE480.00
10.60 2.35 28.48% 406.35
Previous Close 8.25
Open 10.60
High 10.60
Low 10.60
Vol 1,375
Open Interest (OI) 0
Change in OI 0
Bid Price 5.85
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
PE400.00
23.85 0.00 0.00% 393.10
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 16.30
Offer Price 23.90
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
2.25 0.00 0.00% 414.70
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 3.15
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE440.00
23.00 0.00 0.00% 393.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 19.00
Offer Price 21.90
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% 383.50
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 21.10
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
CE430.00
25.00 -1.75 -6.54% 391.95
Previous Close 26.75
Open 25.00
High 25.00
Low 25.00
Vol 1,375
Open Interest (OI) 4,125
Change in OI 0
Bid Price 22.60
Offer Price 26.75
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