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

559.10

Change	Change %
-0.65	-0.12%
Updated:20 Apr, 2021, 15:59 PM IST

BSE

559.00

Change	Change %
-0.60	-0.11%
Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE460.00	0.65	0.05	8.33%	558.45
Previous Close 0.60 Open 0.60 High 0.75 Low 0.55 Vol 85,250 Open Interest (OI) 1,16,875 Change in OI 0 Bid Price 0.50 Offer Price 0.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE490.00	1.40	0.10	7.69%	557.70
Previous Close 1.30 Open 1.35 High 1.50 Low 1.00 Vol 3,68,500 Open Interest (OI) 2,91,500 Change in OI 0 Bid Price 1.35 Offer Price 1.45 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE530.00	5.35	0.35	7.00%	553.75
Previous Close 5.00 Open 3.95 High 6.10 Low 3.10 Vol 27,96,750 Open Interest (OI) 10,64,250 Change in OI 0 Bid Price 5.25 Offer Price 5.50 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE510.00	2.60	0.15	6.12%	556.50
Previous Close 2.45 Open 1.85 High 2.90 Low 1.30 Vol 8,48,375 Open Interest (OI) 3,67,125 Change in OI 0 Bid Price 2.20 Offer Price 2.90 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE520.00	3.60	0.20	5.88%	555.50
Previous Close 3.40 Open 2.90 High 4.20 Low 2.10 Vol 19,40,120 Open Interest (OI) 16,33,500 Change in OI 0 Bid Price 3.60 Offer Price 3.65 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE500.00	1.90	0.10	5.56%	557.20
Previous Close 1.80 Open 1.15 High 2.10 Low 1.15 Vol 16,00,500 Open Interest (OI) 19,12,620 Change in OI 0 Bid Price 1.90 Offer Price 2.00 Bid Quantity 2,750 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE560.00	15.75	0.80	5.35%	543.35
Previous Close 14.95 Open 10.65 High 17.70 Low 9.00 Vol 50,38,000 Open Interest (OI) 8,60,750 Change in OI 0 Bid Price 15.30 Offer Price 15.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE550.00	11.00	0.40	3.77%	548.10
Previous Close 10.60 Open 7.70 High 12.60 Low 6.15 Vol 53,85,880 Open Interest (OI) 15,81,250 Change in OI 0 Bid Price 10.85 Offer Price 11.30 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE540.00	7.55	0.25	3.42%	551.55
Previous Close 7.30 Open 6.95 High 8.80 Low 4.35 Vol 35,22,750 Open Interest (OI) 12,12,750 Change in OI 0 Bid Price 7.55 Offer Price 7.70 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE530.00	35.00	0.85	2.49%	524.10
Previous Close 34.15 Open 40.05 High 46.40 Low 30.50 Vol 52,250 Open Interest (OI) 1,29,250 Change in OI 0 Bid Price 32.90 Offer Price 34.60 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE600.00	43.80	0.45	1.04%	515.30
Previous Close 43.35 Open 36.00 High 48.35 Low 31.00 Vol 19,15,380 Open Interest (OI) 10,06,500 Change in OI 0 Bid Price 43.60 Offer Price 44.60 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE580.00	26.85	0.25	0.94%	532.25
Previous Close 26.60 Open 22.00 High 31.05 Low 17.45 Vol 6,58,625 Open Interest (OI) 19,01,620 Change in OI 0 Bid Price 27.05 Offer Price 28.35 Bid Quantity 6,875 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE570.00	20.30	0.05	0.25%	538.80
Previous Close 20.25 Open 15.50 High 23.75 Low 12.70 Vol 35,02,120 Open Interest (OI) 9,17,125 Change in OI 0 Bid Price 20.35 Offer Price 21.80 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE450.00	123.00	0.00	0.00%	436.10
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 107.45 Offer Price 120.15 Bid Quantity 1,375 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE690.00	0.25	0.00	0.00%	558.85
Previous Close 0.25 Open 0.35 High 0.35 Low 0.25 Vol 11,000 Open Interest (OI) 1,10,000 Change in OI 0 Bid Price 0.25 Offer Price 0.30 Bid Quantity 12,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE660.00	0.50	0.00	0.00%	558.60
Previous Close 0.50 Open 0.75 High 0.75 Low 0.40 Vol 75,625 Open Interest (OI) 6,18,750 Change in OI 0 Bid Price 0.40 Offer Price 0.50 Bid Quantity 15,125 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE660.00	96.60	0.00	0.00%	462.50
Previous Close 96.60 Open 93.20 High 96.60 Low 93.20 Vol 2,750 Open Interest (OI) 4,125 Change in OI 0 Bid Price 100.75 Offer Price 103.50 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE670.00	122.00	0.00	0.00%	437.10
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 110.50 Offer Price 113.65 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE640.00	0.55	0.00	0.00%	558.55
Previous Close 0.55 Open 0.70 High 0.85 Low 0.45 Vol 8,53,875 Open Interest (OI) 16,84,380 Change in OI 0 Bid Price 0.50 Offer Price 0.55 Bid Quantity 23,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE640.00	86.10	0.00	0.00%	473.00
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 80.90 Offer Price 82.70 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE430.00	140.00	0.00	0.00%	419.10
Previous Close 140.00 Open 140.00 High 140.00 Low 140.00 Vol 1,375 Open Interest (OI) 2,750 Change in OI 0 Bid Price 113.65 Offer Price 131.75 Bid Quantity 26,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE490.00	80.15	0.00	0.00%	478.95
Previous Close 80.15 Open 81.55 High 83.55 Low 80.15 Vol 4,125 Open Interest (OI) 5,500 Change in OI 0 Bid Price 61.10 Offer Price 78.50 Bid Quantity 26,125 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE730.00	0.30	0.00	0.00%	558.80
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 0.25 Offer Price 0.40 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE630.00	60.50	0.00	0.00%	498.60
Previous Close 60.50 Open 59.35 High 61.00 Low 59.35 Vol 4,125 Open Interest (OI) 27,500 Change in OI 0 Bid Price 71.15 Offer Price 72.75 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE620.00	1.05	0.00	0.00%	558.05
Previous Close 1.05 Open 1.50 High 1.90 Low 0.85 Vol 18,83,750 Open Interest (OI) 28,72,380 Change in OI 0 Bid Price 0.95 Offer Price 1.10 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE620.00	57.00	0.00	0.00%	502.10
Previous Close 57.00 Open 51.70 High 57.05 Low 50.00 Vol 20,625 Open Interest (OI) 1,38,875 Change in OI 0 Bid Price 61.40 Offer Price 63.25 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE750.00	0.35	0.00	0.00%	558.75
Previous Close 0.35 Open 0.20 High 0.35 Low 0.20 Vol 5,500 Open Interest (OI) 1,60,875 Change in OI 0 Bid Price 0.25 Offer Price 0.35 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE440.00	0.05	0.00	0.00%	559.05
Previous Close 0.05 Open 0.05 High 0.05 Low 0.05 Vol 1,375 Open Interest (OI) 31,625 Change in OI 0 Bid Price 0.40 Offer Price 0.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE680.00	110.50	0.00	0.00%	448.60
Previous Close 110.50 Open 110.50 High 110.50 Low 110.50 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 120.45 Offer Price 123.50 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE780.00	0.15	0.00	0.00%	558.95
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 0.65 Bid Quantity 1,375 Offer Quantity 6,875 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE770.00	0.25	0.00	0.00%	558.85
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 0.05 Offer Price 1.45 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE770.00	198.00	0.00	0.00%	361.10
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 184.40 Offer Price 239.10 Bid Quantity 26,125 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE330.00	0.25	0.00	0.00%	558.85
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 0.50 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE740.00	0.25	0.00	0.00%	558.85
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 0.20 Offer Price 0.40 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE470.00	100.00	0.00	0.00%	459.10
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 87.55 Offer Price 90.65 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE470.00	0.80	0.00	0.00%	558.30
Previous Close 0.80 Open 0.95 High 1.00 Low 0.65 Vol 53,625 Open Interest (OI) 86,625 Change in OI 0 Bid Price 0.65 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 29-04-2021	OPTSTK CE720.00	0.40	0.00	0.00%	558.70
Previous Close 0.40 Open 0.35 High 0.40 Low 0.35 Vol 5,500 Open Interest (OI) 45,375 Change in OI 0 Bid Price 0.35 Offer Price 0.45 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE320.00	0.50	0.00	0.00%	558.60
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 0.00 Offer Price 0.50 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE340.00	0.50	0.00	0.00%	558.60
Previous Close 0.50 Open 0.50 High 0.50 Low 0.50 Vol 2,750 Open Interest (OI) 2,750 Change in OI 0 Bid Price 0.05 Offer Price 0.45 Bid Quantity 2,750 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE610.00	53.85	0.00	0.00%	505.25
Previous Close 53.85 Open 42.65 High 53.85 Low 42.65 Vol 13,750 Open Interest (OI) 68,750 Change in OI 0 Bid Price 52.35 Offer Price 54.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE400.00	151.00	0.00	0.00%	408.10
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 156.90 Offer Price 161.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE400.00	0.30	0.00	0.00%	558.80
Previous Close 0.30 Open 0.15 High 0.30 Low 0.15 Vol 9,625 Open Interest (OI) 42,625 Change in OI 0 Bid Price 0.25 Offer Price 0.45 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE360.00	0.10	0.00	0.00%	559.00
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 0.00 Offer Price 0.95 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE420.00	0.40	0.00	0.00%	558.70
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 0.25 Offer Price 0.40 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE650.00	103.20	0.00	0.00%	455.90
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 90.90 Offer Price 93.50 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE710.00	0.40	0.00	0.00%	558.70
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 0.45 Bid Quantity 1,375 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE480.00	62.30	0.00	0.00%	496.80
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 72.15 Offer Price 87.55 Bid Quantity 4,125 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE480.00	1.00	0.00	0.00%	558.10
Previous Close 1.00 Open 1.20 High 1.20 Low 0.75 Vol 2,66,750 Open Interest (OI) 1,93,875 Change in OI 0 Bid Price 0.85 Offer Price 1.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE700.00	0.30	0.00	0.00%	558.80
Previous Close 0.30 Open 0.35 High 0.40 Low 0.30 Vol 1,56,750 Open Interest (OI) 11,93,500 Change in OI 0 Bid Price 0.30 Offer Price 0.40 Bid Quantity 26,125 Offer Quantity 33,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE700.00	139.00	0.00	0.00%	420.10
Previous Close 139.00 Open 139.00 High 139.00 Low 139.00 Vol 1,375 Open Interest (OI) 6,875 Change in OI 0 Bid Price 140.45 Offer Price 143.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE510.00	60.50	0.00	0.00%	498.60
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 49.75 Offer Price 51.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE350.00	216.00	0.00	0.00%	343.10
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 193.15 Offer Price 232.90 Bid Quantity 26,125 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE350.00	0.25	0.00	0.00%	558.85
Previous Close 0.25 Open 0.25 High 0.25 Low 0.25 Vol 1,375 Open Interest (OI) 4,125 Change in OI 0 Bid Price 0.00 Offer Price 0.25 Bid Quantity 0 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE590.00	33.80	-0.05	-0.15%	525.30
Previous Close 33.85 Open 25.85 High 33.85 Low 24.05 Vol 45,375 Open Interest (OI) 5,29,375 Change in OI 0 Bid Price 34.90 Offer Price 36.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE540.00	26.70	-0.55	-2.02%	532.40
Previous Close 27.25 Open 33.05 High 37.20 Low 22.95 Vol 3,35,500 Open Interest (OI) 6,40,750 Change in OI 0 Bid Price 25.45 Offer Price 26.50 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE520.00	42.00	-1.35	-3.11%	517.10
Previous Close 43.35 Open 51.45 High 54.95 Low 38.50 Vol 50,875 Open Interest (OI) 64,625 Change in OI 0 Bid Price 41.40 Offer Price 42.95 Bid Quantity 1,375 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE560.00	13.95	-0.45	-3.13%	545.15
Previous Close 14.40 Open 17.75 High 22.80 Low 11.70 Vol 67,10,000 Open Interest (OI) 16,70,620 Change in OI 0 Bid Price 13.95 Offer Price 14.40 Bid Quantity 5,500 Offer Quantity 11,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE600.00	2.75	-0.10	-3.51%	556.35
Previous Close 2.85 Open 3.95 High 5.05 Low 2.30 Vol 97,32,250 Open Interest (OI) 63,27,750 Change in OI 0 Bid Price 2.70 Offer Price 2.90 Bid Quantity 6,875 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE580.00	6.30	-0.25	-3.82%	552.80
Previous Close 6.55 Open 8.85 High 11.45 Low 5.05 Vol 86,21,250 Open Interest (OI) 38,33,500 Change in OI 0 Bid Price 6.25 Offer Price 6.35 Bid Quantity 5,500 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE550.00	19.00	-0.80	-4.04%	540.10
Previous Close 19.80 Open 25.25 High 30.10 Low 16.70 Vol 13,79,120 Open Interest (OI) 9,43,250 Change in OI 0 Bid Price 19.00 Offer Price 19.50 Bid Quantity 4,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE500.00	59.40	-2.65	-4.27%	499.70
Previous Close 62.05 Open 66.90 High 74.00 Low 58.85 Vol 39,875 Open Interest (OI) 70,125 Change in OI 0 Bid Price 59.60 Offer Price 60.90 Bid Quantity 4,125 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE570.00	9.55	-0.45	-4.50%	549.55
Previous Close 10.00 Open 12.65 High 16.60 Low 7.85 Vol 1,09,65,600 Open Interest (OI) 19,48,380 Change in OI 0 Bid Price 9.65 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 29-04-2021	OPTSTK CE590.00	4.00	-0.25	-5.88%	555.10
Previous Close 4.25 Open 7.75 High 7.75 Low 3.35 Vol 51,30,120 Open Interest (OI) 27,37,620 Change in OI 0 Bid Price 4.00 Offer Price 4.10 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE630.00	0.70	-0.05	-6.67%	558.40
Previous Close 0.75 Open 0.90 High 1.25 Low 0.60 Vol 7,96,125 Open Interest (OI) 13,53,000 Change in OI 0 Bid Price 0.70 Offer Price 0.75 Bid Quantity 1,375 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE610.00	1.65	-0.15	-8.33%	557.45
Previous Close 1.80 Open 2.20 High 3.10 Low 1.45 Vol 21,38,120 Open Interest (OI) 13,76,380 Change in OI 0 Bid Price 1.65 Offer Price 1.75 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE650.00	0.50	-0.05	-9.09%	558.60
Previous Close 0.55 Open 0.70 High 0.85 Low 0.45 Vol 6,83,375 Open Interest (OI) 18,50,750 Change in OI 0 Bid Price 0.50 Offer Price 0.55 Bid Quantity 17,875 Offer Quantity 5,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE670.00	0.30	-0.05	-14.29%	558.80
Previous Close 0.35 Open 0.35 High 0.40 Low 0.30 Vol 45,375 Open Interest (OI) 2,73,625 Change in OI 0 Bid Price 0.30 Offer Price 0.50 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK PE450.00	0.55	-0.10	-15.38%	558.55
Previous Close 0.65 Open 0.55 High 0.75 Low 0.45 Vol 1,58,125 Open Interest (OI) 2,15,875 Change in OI 0 Bid Price 0.55 Offer Price 0.60 Bid Quantity 1,375 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 29-04-2021	OPTSTK CE680.00	0.25	-0.05	-16.67%	558.85
Previous Close 0.30 Open 0.40 High 0.45 Low 0.25 Vol 49,500 Open Interest (OI) 2,64,000 Change in OI 0 Bid Price 0.25 Offer Price 0.45 Bid Quantity 2,750 Offer Quantity 13,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE500.00	9.90	0.90	10.00%	549.20
Previous Close 9.00 Open 6.85 High 9.90 Low 6.60 Vol 1,36,125 Open Interest (OI) 2,28,250 Change in OI 0 Bid Price 7.85 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 27-05-2021	OPTSTK PE520.00	14.35	0.80	5.90%	544.75
Previous Close 13.55 Open 10.70 High 14.35 Low 10.00 Vol 44,000 Open Interest (OI) 1,01,750 Change in OI 0 Bid Price 14.35 Offer Price 14.40 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE530.00	16.80	0.55	3.38%	542.30
Previous Close 16.25 Open 12.65 High 17.55 Low 11.90 Vol 45,375 Open Interest (OI) 1,27,875 Change in OI 0 Bid Price 16.15 Offer Price 18.85 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE540.00	20.70	0.60	2.99%	538.40
Previous Close 20.10 Open 15.95 High 20.95 Low 15.00 Vol 39,875 Open Interest (OI) 72,875 Change in OI 0 Bid Price 16.05 Offer Price 21.00 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE630.00	8.75	0.25	2.94%	550.35
Previous Close 8.50 Open 11.95 High 11.95 Low 7.20 Vol 9,625 Open Interest (OI) 30,250 Change in OI 0 Bid Price 7.65 Offer Price 8.40 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE600.00	15.25	0.10	0.66%	543.85
Previous Close 15.15 Open 16.95 High 19.50 Low 14.00 Vol 4,97,750 Open Interest (OI) 7,85,125 Change in OI 0 Bid Price 14.80 Offer Price 15.25 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE550.00	25.05	0.10	0.40%	534.05
Previous Close 24.95 Open 20.45 High 27.05 Low 17.70 Vol 2,10,375 Open Interest (OI) 3,57,500 Change in OI 0 Bid Price 23.65 Offer Price 28.00 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE450.00	2.95	0.00	0.00%	556.15
Previous Close 2.95 Open 2.60 High 2.95 Low 2.60 Vol 6,875 Open Interest (OI) 55,000 Change in OI 0 Bid Price 2.00 Offer Price 3.15 Bid Quantity 1,375 Offer Quantity 9,625 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE520.00	70.55	0.00	0.00%	488.55
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 28.20 Offer Price 66.35 Bid Quantity 4,125 Offer Quantity 30,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE590.00	25.00	0.00	0.00%	534.10
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 33.20 Offer Price 55.00 Bid Quantity 4,125 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE580.00	49.10	0.00	0.00%	510.00
Previous Close 49.10 Open 34.50 High 49.10 Low 34.50 Vol 2,750 Open Interest (OI) 5,500 Change in OI 0 Bid Price 0.00 Offer Price 44.95 Bid Quantity 0 Offer Quantity 4,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE640.00	6.85	0.00	0.00%	552.25
Previous Close 6.85 Open 8.00 High 8.50 Low 6.65 Vol 27,500 Open Interest (OI) 78,375 Change in OI 0 Bid Price 5.05 Offer Price 8.10 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE490.00	7.60	0.00	0.00%	551.50
Previous Close 7.60 Open 6.05 High 7.60 Low 6.05 Vol 6,875 Open Interest (OI) 6,875 Change in OI 0 Bid Price 4.00 Offer Price 10.00 Bid Quantity 26,125 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE570.00	30.60	0.00	0.00%	528.50
Previous Close 30.60 Open 40.00 High 40.00 Low 30.60 Vol 4,125 Open Interest (OI) 9,625 Change in OI 0 Bid Price 26.65 Offer Price 42.95 Bid Quantity 2,750 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE500.00	87.55	0.00	0.00%	471.55
Previous Close 87.55 Open 87.55 High 87.55 Low 87.55 Vol 1,375 Open Interest (OI) 1,375 Change in OI 0 Bid Price 52.05 Offer Price 79.95 Bid Quantity 26,125 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE620.00	10.35	0.00	0.00%	548.75
Previous Close 10.35 Open 11.50 High 13.00 Low 10.00 Vol 44,000 Open Interest (OI) 92,125 Change in OI 0 Bid Price 9.15 Offer Price 10.60 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE680.00	3.00	0.00	0.00%	556.10
Previous Close 3.00 Open 2.95 High 3.00 Low 2.95 Vol 2,750 Open Interest (OI) 5,500 Change in OI 0 Bid Price 1.20 Offer Price 6.05 Bid Quantity 26,125 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE680.00	120.00	0.00	0.00%	439.10
Previous Close 120.00 Open 113.00 High 120.00 Low 113.00 Vol 2,750 Open Interest (OI) 5,500 Change in OI 0 Bid Price 114.10 Offer Price 154.95 Bid Quantity 4,125 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE480.00	5.30	0.00	0.00%	553.80
Previous Close 5.30 Open 4.30 High 5.40 Low 4.30 Vol 13,750 Open Interest (OI) 97,625 Change in OI 0 Bid Price 4.85 Offer Price 6.00 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE510.00	8.10	0.00	0.00%	551.00
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 5.05 Offer Price 21.35 Bid Quantity 26,125 Offer Quantity 26,125 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE560.00	28.50	-0.05	-0.18%	530.60
Previous Close 28.55 Open 37.80 High 37.80 Low 22.00 Vol 56,375 Open Interest (OI) 81,125 Change in OI 0 Bid Price 25.05 Offer Price 29.90 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE650.00	5.75	-0.05	-0.86%	553.35
Previous Close 5.80 Open 5.55 High 6.70 Low 5.55 Vol 1,21,000 Open Interest (OI) 2,83,250 Change in OI 0 Bid Price 5.60 Offer Price 5.95 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE590.00	18.00	-0.20	-1.10%	541.10
Previous Close 18.20 Open 21.50 High 25.45 Low 17.05 Vol 48,125 Open Interest (OI) 55,000 Change in OI 0 Bid Price 17.95 Offer Price 18.90 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE580.00	21.00	-0.25	-1.18%	538.10
Previous Close 21.25 Open 23.00 High 28.30 Low 20.00 Vol 1,51,250 Open Interest (OI) 1,82,875 Change in OI 0 Bid Price 21.40 Offer Price 21.90 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE550.00	35.00	-0.60	-1.69%	524.10
Previous Close 35.60 Open 40.00 High 42.05 Low 35.00 Vol 1,01,750 Open Interest (OI) 1,25,125 Change in OI 0 Bid Price 34.25 Offer Price 36.90 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE700.00	2.65	-0.05	-1.85%	556.45
Previous Close 2.70 Open 2.30 High 2.85 Low 2.30 Vol 68,750 Open Interest (OI) 1,74,625 Change in OI 0 Bid Price 2.65 Offer Price 3.00 Bid Quantity 1,375 Offer Quantity 8,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE610.00	12.00	-0.35	-2.83%	547.10
Previous Close 12.35 Open 15.00 High 15.75 Low 10.00 Vol 22,000 Open Interest (OI) 46,750 Change in OI 0 Bid Price 12.00 Offer Price 13.00 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK PE600.00	51.00	-1.50	-2.86%	508.10
Previous Close 52.50 Open 44.00 High 53.00 Low 43.45 Vol 42,625 Open Interest (OI) 70,125 Change in OI 0 Bid Price 46.80 Offer Price 55.45 Bid Quantity 1,375 Offer Quantity 2,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE570.00	25.60	-0.80	-3.03%	533.50
Previous Close 26.40 Open 28.50 High 31.75 Low 25.40 Vol 1,40,250 Open Interest (OI) 1,14,125 Change in OI 0 Bid Price 25.55 Offer Price 27.15 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 27-05-2021	OPTSTK CE560.00	29.60	-1.25	-4.05%	529.50
Previous Close 30.85 Open 32.00 High 37.50 Low 28.75 Vol 59,125 Open Interest (OI) 50,875 Change in OI 0 Bid Price 29.15 Offer Price 33.90 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-06-2021	OPTSTK PE550.00	22.50	0.00	0.00%	536.60
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 21.50 Offer Price 39.80 Bid Quantity 1,375 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-06-2021	OPTSTK CE600.00	23.00	0.00	0.00%	536.10
Previous Close 23.00 Open 26.95 High 26.95 Low 23.00 Vol 5,500 Open Interest (OI) 6,875 Change in OI 0 Bid Price 8.00 Offer Price 26.95 Bid Quantity 2,750 Offer Quantity 1,375 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-06-2021	OPTSTK CE570.00	40.00	0.00	0.00%	519.10
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 20.10 Offer Price 0.00 Bid Quantity 2,750 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
ICICIBANK 24-06-2021	OPTSTK PE500.00	11.00	0.00	0.00%	548.10
Previous Close 11.00 Open 11.00 High 11.00 Low 11.00 Vol 1,375 Open Interest (OI) 8,250 Change in OI 0 Bid Price 10.00 Offer Price 15.00 Bid Quantity 15,125 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

32.42% 67.58%

Recovery from Intraday Low Fall from Intrday High

31.91% 68.09%

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 ₹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 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