Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
477.95
Change Change %
25.90 5.73%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
478.30
Change Change %
26.05 5.76%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE435.00
65.00 49.85 329.04% 412.95
Previous Close 15.15
Open 55.90
High 65.00
Low 54.75
Vol 6,000
Open Interest (OI) 18,000
Change in OI -4,500
Bid Price 42.40
Offer Price 50.25
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE475.00
15.70 9.50 153.23% 462.25
Previous Close 6.20
Open 7.40
High 31.90
Low 7.00
Vol 76,500
Open Interest (OI) 30,000
Change in OI -1,500
Bid Price 12.25
Offer Price 16.90
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE465.00
21.60 12.70 142.70% 456.35
Previous Close 8.90
Open 15.65
High 43.50
Low 15.65
Vol 66,000
Open Interest (OI) 48,000
Change in OI -4,500
Bid Price 18.15
Offer Price 20.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE460.00
23.70 13.00 121.50% 454.25
Previous Close 10.70
Open 15.40
High 47.50
Low 11.45
Vol 7,42,500
Open Interest (OI) 1,81,500
Change in OI -1,59,000
Bid Price 21.95
Offer Price 24.20
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE470.00
16.75 9.00 116.13% 461.20
Previous Close 7.75
Open 12.30
High 38.85
Low 10.00
Vol 13,30,500
Open Interest (OI) 1,27,500
Change in OI -2,23,500
Bid Price 15.85
Offer Price 17.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE490.00
7.75 4.10 112.33% 470.20
Previous Close 3.65
Open 7.40
High 23.75
Low 6.95
Vol 36,52,500
Open Interest (OI) 2,14,500
Change in OI 1,84,500
Bid Price 7.20
Offer Price 7.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE480.00
11.20 5.85 109.35% 466.75
Previous Close 5.35
Open 8.25
High 30.90
Low 7.00
Vol 27,04,500
Open Interest (OI) 3,13,500
Change in OI -3,31,500
Bid Price 10.85
Offer Price 11.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE455.00
26.45 13.35 101.91% 451.50
Previous Close 13.10
Open 34.00
High 47.05
Low 25.00
Vol 70,500
Open Interest (OI) 49,500
Change in OI -10,500
Bid Price 25.25
Offer Price 29.85
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE450.00
30.65 15.20 98.38% 447.30
Previous Close 15.45
Open 18.00
High 54.30
Low 18.00
Vol 5,76,000
Open Interest (OI) 1,92,000
Change in OI -1,74,000
Bid Price 30.65
Offer Price 32.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE400.00
102.00 49.50 94.29% 375.95
Previous Close 52.50
Open 102.00
High 102.00
Low 102.00
Vol 1,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 68.45
Offer Price 81.45
Bid Quantity 28,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE440.00
39.40 18.10 84.98% 438.55
Previous Close 21.30
Open 32.00
High 73.30
Low 32.00
Vol 2,22,000
Open Interest (OI) 1,06,500
Change in OI -31,500
Bid Price 37.95
Offer Price 41.70
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE500.00
4.90 2.10 75.00% 473.05
Previous Close 2.80
Open 2.70
High 17.50
Low 2.65
Vol 1,69,98,000
Open Interest (OI) 7,77,000
Change in OI 3,97,500
Bid Price 4.80
Offer Price 5.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE430.00
49.25 20.25 69.83% 428.70
Previous Close 29.00
Open 58.00
High 72.00
Low 49.25
Vol 27,000
Open Interest (OI) 42,000
Change in OI 3,000
Bid Price 39.65
Offer Price 51.70
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE510.00
3.15 1.20 61.54% 474.80
Previous Close 1.95
Open 5.20
High 12.85
Low 3.00
Vol 39,90,000
Open Interest (OI) 2,07,000
Change in OI 1,87,500
Bid Price 3.00
Offer Price 4.15
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE520.00
2.35 0.70 42.42% 475.60
Previous Close 1.65
Open 12.80
High 12.80
Low 1.60
Vol 65,32,500
Open Interest (OI) 3,04,500
Change in OI 1,95,000
Bid Price 2.00
Offer Price 2.20
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE550.00
0.70 0.15 27.27% 477.25
Previous Close 0.55
Open 1.25
High 3.25
Low 0.70
Vol 24,84,000
Open Interest (OI) 3,73,500
Change in OI 3,55,500
Bid Price 0.70
Offer Price 1.10
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE410.00
43.45 0.00 0.00% 434.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 65.15
Offer Price 71.10
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE425.00
4.45 0.00 0.00% 473.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.50
Offer Price 3.95
Bid Quantity 16,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE380.00
4.00 0.00 0.00% 473.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE360.00
0.30 0.00 0.00% 477.65
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 3,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE300.00
0.05 0.00 0.00% 477.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE485.00
9.50 -1.70 -15.18% 468.45
Previous Close 11.20
Open 17.15
High 20.85
Low 9.00
Vol 88,500
Open Interest (OI) 22,500
Change in OI 0
Bid Price 4.50
Offer Price 9.45
Bid Quantity 28,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE495.00
6.20 -3.00 -32.61% 471.75
Previous Close 9.20
Open 15.25
High 20.60
Low 5.65
Vol 6,37,500
Open Interest (OI) 81,000
Change in OI 0
Bid Price 4.70
Offer Price 6.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE505.00
3.75 -3.75 -50.00% 474.20
Previous Close 7.50
Open 9.50
High 14.95
Low 3.75
Vol 2,88,000
Open Interest (OI) 64,500
Change in OI 0
Bid Price 3.40
Offer Price 4.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE515.00
2.95 -3.15 -51.64% 475.00
Previous Close 6.10
Open 10.90
High 10.90
Low 2.95
Vol 9,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.05
Offer Price 3.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE390.00
0.60 -0.65 -52.00% 477.35
Previous Close 1.25
Open 0.50
High 0.60
Low 0.20
Vol 15,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.30
Offer Price 0.65
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE600.00
0.35 -0.45 -56.25% 477.60
Previous Close 0.80
Open 1.95
High 1.95
Low 0.35
Vol 93,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE500.00
26.00 -44.00 -62.86% 451.95
Previous Close 70.00
Open 24.55
High 26.90
Low 12.55
Vol 19,98,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 26.00
Offer Price 27.65
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE490.00
17.40 -35.75 -67.26% 460.55
Previous Close 53.15
Open 12.30
High 19.10
Low 8.80
Vol 26,28,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 17.10
Offer Price 19.00
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE470.00
8.00 -18.00 -69.23% 469.95
Previous Close 26.00
Open 7.40
High 8.70
Low 4.15
Vol 28,02,000
Open Interest (OI) 1,81,500
Change in OI 0
Bid Price 8.10
Offer Price 8.30
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE480.00
13.00 -30.30 -69.98% 464.95
Previous Close 43.30
Open 8.55
High 13.35
Low 6.05
Vol 33,21,000
Open Interest (OI) 1,57,500
Change in OI 1,38,000
Bid Price 12.20
Offer Price 13.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE495.00
21.50 -50.85 -70.28% 456.45
Previous Close 72.35
Open 15.00
High 22.00
Low 10.20
Vol 2,31,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 19.75
Offer Price 25.30
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE460.00
5.00 -13.95 -73.61% 472.95
Previous Close 18.95
Open 5.25
High 19.65
Low 1.35
Vol 19,98,000
Open Interest (OI) 1,51,500
Change in OI 1,12,500
Bid Price 4.75
Offer Price 5.20
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE400.00
0.55 -1.60 -74.42% 477.40
Previous Close 2.15
Open 2.00
High 2.00
Low 0.45
Vol 3,00,000
Open Interest (OI) 2,77,500
Change in OI 40,500
Bid Price 0.55
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE450.00
3.15 -9.30 -74.70% 474.80
Previous Close 12.45
Open 4.10
High 7.00
Low 0.60
Vol 27,48,000
Open Interest (OI) 2,82,000
Change in OI 1,50,000
Bid Price 3.05
Offer Price 3.15
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE435.00
1.50 -4.45 -74.79% 476.45
Previous Close 5.95
Open 1.25
High 1.50
Low 0.80
Vol 21,000
Open Interest (OI) 15,000
Change in OI -1,500
Bid Price 0.55
Offer Price 2.25
Bid Quantity 15,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE445.00
2.45 -7.45 -75.25% 475.50
Previous Close 9.90
Open 2.20
High 2.50
Low 0.85
Vol 1,41,000
Open Interest (OI) 37,500
Change in OI 12,000
Bid Price 1.30
Offer Price 4.80
Bid Quantity 1,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE455.00
3.90 -11.90 -75.32% 474.05
Previous Close 15.80
Open 2.00
High 4.40
Low 0.45
Vol 3,94,500
Open Interest (OI) 69,000
Change in OI 39,000
Bid Price 3.75
Offer Price 5.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE440.00
1.95 -6.55 -77.06% 476.00
Previous Close 8.50
Open 3.25
High 4.00
Low 0.55
Vol 15,78,000
Open Interest (OI) 1,44,000
Change in OI 34,500
Bid Price 1.95
Offer Price 2.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE465.00
6.05 -21.00 -77.63% 471.90
Previous Close 27.05
Open 4.95
High 6.95
Low 3.30
Vol 1,27,500
Open Interest (OI) 37,500
Change in OI 27,000
Bid Price 6.10
Offer Price 8.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE350.00
0.10 -0.35 -77.78% 477.85
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 10,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE430.00
1.30 -4.60 -77.97% 476.65
Previous Close 5.90
Open 3.95
High 3.95
Low 0.65
Vol 6,73,500
Open Interest (OI) 1,66,500
Change in OI -28,500
Bid Price 0.85
Offer Price 1.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE485.00
14.00 -50.45 -78.28% 463.95
Previous Close 64.45
Open 16.00
High 16.00
Low 7.35
Vol 3,34,500
Open Interest (OI) 30,000
Change in OI 0
Bid Price 15.20
Offer Price 16.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE410.00
0.55 -2.25 -80.36% 477.40
Previous Close 2.80
Open 1.05
High 1.05
Low 0.45
Vol 84,000
Open Interest (OI) 31,500
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE475.00
10.00 -46.80 -82.39% 467.95
Previous Close 56.80
Open 11.30
High 11.30
Low 9.10
Vol 19,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 9.80
Offer Price 12.75
Bid Quantity 1,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE420.00
0.65 -3.35 -83.75% 477.30
Previous Close 4.00
Open 1.05
High 1.05
Low 0.50
Vol 2,80,500
Open Interest (OI) 93,000
Change in OI -48,000
Bid Price 0.60
Offer Price 0.65
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
PE415.00
1.15 -19.75 -94.50% 476.80
Previous Close 20.90
Open 0.50
High 1.15
Low 0.50
Vol 12,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE530.00
1.50 -41.05 -96.47% 476.45
Previous Close 42.55
Open 4.05
High 6.40
Low 1.50
Vol 11,95,500
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 1.10
Offer Price 1.75
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE540.00
1.15 -38.05 -97.07% 476.80
Previous Close 39.20
Open 3.95
High 4.60
Low 1.15
Vol 12,78,000
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 1.15
Offer Price 2.30
Bid Quantity 1,500
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE580.00
0.55 -27.35 -98.03% 477.40
Previous Close 27.90
Open 1.90
High 1.90
Low 0.55
Vol 13,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-04-2021
OPTSTK
CE560.00
0.40 -32.75 -98.79% 477.55
Previous Close 33.15
Open 2.00
High 2.50
Low 0.40
Vol 1,00,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.40
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
CE500.00
18.50 8.70 88.78% 459.45
Previous Close 9.80
Open 17.00
High 30.00
Low 17.00
Vol 2,26,500
Open Interest (OI) 82,500
Change in OI 0
Bid Price 17.00
Offer Price 18.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
CE460.00
20.00 0.00 0.00% 457.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 9.55
Offer Price 64.10
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
PE350.00
1.05 0.00 0.00% 476.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
PE430.00
11.25 0.00 0.00% 466.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.90
Offer Price 14.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
PE400.00
3.10 -1.90 -38.00% 474.85
Previous Close 5.00
Open 1.60
High 3.10
Low 1.60
Vol 18,000
Open Interest (OI) 13,500
Change in OI 7,500
Bid Price 2.60
Offer Price 4.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
CE490.00
29.85 -19.40 -39.39% 448.10
Previous Close 49.25
Open 28.75
High 31.20
Low 28.75
Vol 4,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.40
Offer Price 24.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
PE490.00
30.00 -27.05 -47.41% 447.95
Previous Close 57.05
Open 30.00
High 30.00
Low 30.00
Vol 3,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 24.70
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
PE450.00
11.75 -11.25 -48.91% 466.20
Previous Close 23.00
Open 7.55
High 13.00
Low 7.55
Vol 10,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.55
Offer Price 13.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
PE500.00
23.00 -39.90 -63.43% 454.95
Previous Close 62.90
Open 20.05
High 23.00
Low 20.05
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 30.35
Offer Price 103.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
CE520.00
11.00 -26.95 -71.01% 466.95
Previous Close 37.95
Open 17.00
High 21.85
Low 11.00
Vol 48,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 10.50
Offer Price 14.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
CE550.00
7.00 -21.90 -75.78% 470.95
Previous Close 28.90
Open 10.00
High 11.50
Low 6.00
Vol 36,000
Open Interest (OI) 22,500
Change in OI 0
Bid Price 1.05
Offer Price 7.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
27-05-2021
OPTSTK
CE600.00
3.00 -15.05 -83.38% 474.95
Previous Close 18.05
Open 4.00
High 4.30
Low 3.00
Vol 22,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 1.20
Offer Price 7.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-06-2021
OPTSTK
CE575.00
10.55 0.00 0.00% 467.40
Previous Close 10.55
Open 10.55
High 10.55
Low 10.55
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com