Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
412.70
Change Change %
-0.20 -0.05%

Updated:23 Oct, 2020, 12:19 PM IST

BSE
413.25
Change Change %
0.30 0.07%

Updated:23 Oct, 2020, 12:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE430.00
19.65 0.45 2.34% 393.05
Previous Close 19.20
Open 14.25
High 20.55
Low 14.25
Vol 2,25,500
Open Interest (OI) 1,96,625
Change in OI -34,375
Bid Price 19.65
Offer Price 19.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE420.00
12.40 0.00 0.00% 400.30
Previous Close 12.40
Open 9.85
High 13.15
Low 8.15
Vol 17,65,500
Open Interest (OI) 6,24,250
Change in OI 24,750
Bid Price 12.35
Offer Price 12.45
Bid Quantity 5,500
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE410.00
7.05 -0.30 -4.08% 405.65
Previous Close 7.35
Open 7.10
High 7.55
Low 4.35
Vol 34,07,250
Open Interest (OI) 11,82,500
Change in OI 1,66,380
Bid Price 6.95
Offer Price 7.05
Bid Quantity 5,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE390.00
25.05 -1.15 -4.39% 387.65
Previous Close 26.20
Open 30.30
High 30.90
Low 24.00
Vol 59,125
Open Interest (OI) 10,43,620
Change in OI -1,380
Bid Price 24.40
Offer Price 24.85
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE380.00
33.90 -1.65 -4.64% 378.80
Previous Close 35.55
Open 40.00
High 40.35
Low 33.15
Vol 45,375
Open Interest (OI) 16,30,750
Change in OI -11,000
Bid Price 33.35
Offer Price 33.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE450.00
37.30 -2.70 -6.75% 375.40
Previous Close 40.00
Open 31.90
High 38.35
Low 31.90
Vol 15,125
Open Interest (OI) 45,375
Change in OI 1,375
Bid Price 37.45
Offer Price 37.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE400.00
16.50 -1.55 -8.59% 396.20
Previous Close 18.05
Open 19.35
High 22.60
Low 15.90
Vol 6,83,375
Open Interest (OI) 14,71,250
Change in OI -34,370
Bid Price 16.35
Offer Price 16.65
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE400.00
3.65 -0.45 -10.98% 409.05
Previous Close 4.10
Open 3.85
High 4.00
Low 2.20
Vol 24,86,000
Open Interest (OI) 17,83,380
Change in OI 1,37,500
Bid Price 3.60
Offer Price 3.70
Bid Quantity 15,125
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE410.00
10.10 -1.30 -11.40% 402.60
Previous Close 11.40
Open 13.60
High 14.85
Low 9.45
Vol 16,43,120
Open Interest (OI) 14,32,750
Change in OI -59,130
Bid Price 10.05
Offer Price 10.15
Bid Quantity 1,375
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE440.00
25.00 -4.20 -14.38% 387.70
Previous Close 29.20
Open 25.50
High 25.50
Low 25.00
Vol 2,750
Open Interest (OI) 24,750
Change in OI 2,750
Bid Price 28.15
Offer Price 28.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE420.00
5.55 -1.10 -16.54% 407.15
Previous Close 6.65
Open 7.40
High 8.80
Low 5.20
Vol 65,61,500
Open Interest (OI) 39,44,880
Change in OI 4,24,880
Bid Price 5.60
Offer Price 5.65
Bid Quantity 2,750
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE390.00
1.75 -0.40 -18.60% 410.95
Previous Close 2.15
Open 1.45
High 1.95
Low 1.15
Vol 11,28,880
Open Interest (OI) 14,69,880
Change in OI 49,500
Bid Price 1.70
Offer Price 1.80
Bid Quantity 17,875
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE430.00
2.85 -0.70 -19.72% 409.85
Previous Close 3.55
Open 4.00
High 4.60
Low 2.50
Vol 38,62,380
Open Interest (OI) 29,46,620
Change in OI -83,880
Bid Price 2.80
Offer Price 2.90
Bid Quantity 27,500
Offer Quantity 24,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE440.00
1.55 -0.40 -20.51% 411.15
Previous Close 1.95
Open 2.35
High 2.45
Low 1.40
Vol 17,20,120
Open Interest (OI) 23,37,500
Change in OI 50,880
Bid Price 1.50
Offer Price 1.55
Bid Quantity 27,500
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
CE450.00
0.85 -0.30 -26.09% 411.85
Previous Close 1.15
Open 1.20
High 1.30
Low 0.80
Vol 20,84,500
Open Interest (OI) 17,00,880
Change in OI -2,47,500
Bid Price 0.80
Offer Price 0.85
Bid Quantity 66,000
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
29-10-2020
OPTSTK
PE380.00
0.85 -0.40 -32.00% 411.85
Previous Close 1.25
Open 1.00
High 1.00
Low 0.65
Vol 9,43,250
Open Interest (OI) 16,54,120
Change in OI 5,500
Bid Price 0.80
Offer Price 0.90
Bid Quantity 15,125
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE440.00
38.70 2.20 6.03% 374.00
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 37.70
Offer Price 38.70
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE380.00
10.10 0.40 4.12% 402.60
Previous Close 9.70
Open 8.35
High 10.10
Low 8.10
Vol 1,01,750
Open Interest (OI) 2,21,375
Change in OI -31,625
Bid Price 9.65
Offer Price 9.90
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE430.00
32.15 0.80 2.55% 380.55
Previous Close 31.35
Open 29.00
High 32.15
Low 29.00
Vol 15,125
Open Interest (OI) 23,375
Change in OI 5,500
Bid Price 31.75
Offer Price 32.20
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
20.80 0.30 1.46% 391.90
Previous Close 20.50
Open 18.10
High 21.10
Low 18.00
Vol 72,875
Open Interest (OI) 1,23,750
Change in OI 19,250
Bid Price 20.75
Offer Price 21.00
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE420.00
25.70 0.05 0.19% 387.00
Previous Close 25.65
Open 21.95
High 26.10
Low 21.95
Vol 75,625
Open Interest (OI) 1,14,125
Change in OI 8,250
Bid Price 25.85
Offer Price 26.15
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
16.20 -0.10 -0.61% 396.50
Previous Close 16.30
Open 14.20
High 16.95
Low 14.00
Vol 2,21,375
Open Interest (OI) 2,69,500
Change in OI 27,500
Bid Price 16.30
Offer Price 16.60
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
PE390.00
12.55 -0.10 -0.79% 400.15
Previous Close 12.65
Open 11.20
High 12.55
Low 11.00
Vol 24,750
Open Interest (OI) 1,38,875
Change in OI 5,500
Bid Price 12.65
Offer Price 13.00
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
43.75 -0.50 -1.13% 368.95
Previous Close 44.25
Open 47.00
High 47.00
Low 43.75
Vol 4,125
Open Interest (OI) 39,875
Change in OI -1,375
Bid Price 43.30
Offer Price 44.75
Bid Quantity 4,125
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE390.00
38.95 -0.45 -1.14% 373.75
Previous Close 39.40
Open 41.75
High 41.75
Low 38.85
Vol 13,750
Open Interest (OI) 63,250
Change in OI 5,500
Bid Price 36.65
Offer Price 37.70
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE400.00
31.00 -0.65 -2.05% 381.70
Previous Close 31.65
Open 36.50
High 36.50
Low 30.70
Vol 99,000
Open Interest (OI) 2,46,125
Change in OI 35,750
Bid Price 30.75
Offer Price 31.05
Bid Quantity 1,375
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE410.00
25.40 -0.85 -3.24% 387.30
Previous Close 26.25
Open 28.80
High 29.10
Low 25.20
Vol 38,500
Open Interest (OI) 1,11,375
Change in OI 8,250
Bid Price 25.40
Offer Price 25.65
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE420.00
20.40 -0.70 -3.32% 392.30
Previous Close 21.10
Open 23.20
High 24.05
Low 20.15
Vol 2,13,125
Open Interest (OI) 5,11,500
Change in OI 17,875
Bid Price 20.30
Offer Price 20.45
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
12.95 -0.70 -5.13% 399.75
Previous Close 13.65
Open 14.95
High 15.40
Low 12.85
Vol 1,21,000
Open Interest (OI) 2,92,875
Change in OI 4,125
Bid Price 12.75
Offer Price 12.90
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE430.00
16.25 -1.00 -5.80% 396.45
Previous Close 17.25
Open 18.70
High 19.30
Low 16.25
Vol 1,45,750
Open Interest (OI) 3,06,625
Change in OI 20,625
Bid Price 16.20
Offer Price 16.35
Bid Quantity 2,750
Offer Quantity 1,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
26-11-2020
OPTSTK
CE450.00
10.10 -0.70 -6.48% 402.60
Previous Close 10.80
Open 11.35
High 12.25
Low 10.00
Vol 1,38,875
Open Interest (OI) 4,70,250
Change in OI 5,500
Bid Price 10.00
Offer Price 10.20
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
41.60 -2.90 -6.52% 371.10
Previous Close 44.50
Open 41.05
High 41.60
Low 41.00
Vol 4,125
Open Interest (OI) 28,875
Change in OI 0
Bid Price 44.85
Offer Price 50.50
Bid Quantity 4,125
Offer Quantity 6,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIBANK
31-12-2020
OPTSTK
PE400.00
23.85 0.00 0.00% 388.85
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 16.65
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
CE440.00
23.00 0.00 0.00% 389.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 17.25
Offer Price 22.50
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% 379.25
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 21.00
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
CE430.00
25.00 -1.75 -6.54% 387.70
Previous Close 26.75
Open 25.00
High 25.00
Low 25.00
Vol 1,375
Open Interest (OI) 2,750
Change in OI 0
Bid Price 20.05
Offer Price 26.75
Bid Quantity 1,375
Offer Quantity 2,750

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