Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
387.55
Change Change %
4.90 1.28%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
387.45
Change Change %
5.10 1.33%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE300.00
0.90 0.20 28.57% 386.65
Previous Close 0.70
Open 0.90
High 0.90
Low 0.90
Vol 1,500
Open Interest (OI) 51,000
Change in OI 1,500
Bid Price 0.35
Offer Price 1.65
Bid Quantity 3,000
Offer Quantity 16,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE360.00
35.80 6.85 23.66% 351.75
Previous Close 28.95
Open 32.25
High 35.80
Low 32.25
Vol 3,000
Open Interest (OI) 52,500
Change in OI 0
Bid Price 35.65
Offer Price 38.00
Bid Quantity 4,500
Offer Quantity 19,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE390.00
17.20 1.65 10.61% 370.35
Previous Close 15.55
Open 15.80
High 19.75
Low 15.05
Vol 2,68,500
Open Interest (OI) 1,57,500
Change in OI -28,500
Bid Price 17.35
Offer Price 17.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE400.00
13.25 1.25 10.42% 374.30
Previous Close 12.00
Open 12.35
High 15.10
Low 11.25
Vol 6,28,500
Open Interest (OI) 4,05,000
Change in OI -39,000
Bid Price 13.20
Offer Price 13.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE380.00
22.45 2.00 9.78% 365.10
Previous Close 20.45
Open 20.10
High 25.20
Low 19.30
Vol 87,000
Open Interest (OI) 1,08,000
Change in OI -13,500
Bid Price 22.65
Offer Price 23.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE330.00
3.25 0.25 8.33% 384.30
Previous Close 3.00
Open 3.25
High 3.25
Low 3.25
Vol 1,500
Open Interest (OI) 40,500
Change in OI 0
Bid Price 1.50
Offer Price 2.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE410.00
9.80 0.70 7.69% 377.75
Previous Close 9.10
Open 9.35
High 11.40
Low 8.40
Vol 1,92,000
Open Interest (OI) 1,54,500
Change in OI 13,500
Bid Price 9.40
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE420.00
7.35 0.40 5.76% 380.20
Previous Close 6.95
Open 6.95
High 8.50
Low 6.25
Vol 2,34,000
Open Interest (OI) 1,72,500
Change in OI -1,500
Bid Price 7.15
Offer Price 7.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE370.00
26.20 0.40 1.55% 361.35
Previous Close 25.80
Open 26.20
High 26.20
Low 26.20
Vol 1,500
Open Interest (OI) 60,000
Change in OI 0
Bid Price 28.55
Offer Price 31.10
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE430.00
5.10 0.05 0.99% 382.45
Previous Close 5.05
Open 5.65
High 6.00
Low 4.85
Vol 40,500
Open Interest (OI) 46,500
Change in OI -6,000
Bid Price 4.30
Offer Price 5.95
Bid Quantity 21,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE330.00
62.65 0.00 0.00% 324.90
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 59.70
Offer Price 64.10
Bid Quantity 4,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE450.00
61.75 0.00 0.00% 325.80
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 61.15
Offer Price 66.25
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE460.00
110.25 0.00 0.00% 277.30
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 60.45
Offer Price 84.80
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE410.00
29.85 0.00 0.00% 357.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 29.90
Offer Price 31.85
Bid Quantity 18,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE470.00
2.00 0.00 0.00% 385.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.95
Offer Price 2.10
Bid Quantity 1,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE320.00
69.35 0.00 0.00% 318.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 68.55
Offer Price 73.20
Bid Quantity 15,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE310.00
1.10 0.00 0.00% 386.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.25
Offer Price 3.75
Bid Quantity 3,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE490.00
127.00 0.00 0.00% 260.55
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 84.30
Offer Price 117.95
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE340.00
54.10 0.00 0.00% 333.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 50.50
Offer Price 55.05
Bid Quantity 7,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE430.00
46.40 0.00 0.00% 341.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 45.20
Offer Price 47.45
Bid Quantity 10,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE290.00
4.75 0.00 0.00% 382.80
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 0.10
Offer Price 3.30
Bid Quantity 1,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE440.00
53.40 0.00 0.00% 334.15
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 53.75
Offer Price 56.00
Bid Quantity 4,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE420.00
45.80 0.00 0.00% 341.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 36.85
Offer Price 39.25
Bid Quantity 28,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE480.00
1.40 0.00 0.00% 386.15
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 0.55
Offer Price 1.55
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE350.00
40.45 0.00 0.00% 347.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 42.90
Offer Price 44.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE300.00
85.50 0.00 0.00% 302.05
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 86.50
Offer Price 92.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE440.00
3.60 -0.25 -6.49% 383.95
Previous Close 3.85
Open 3.80
High 4.45
Low 3.40
Vol 58,500
Open Interest (OI) 33,000
Change in OI 7,500
Bid Price 3.60
Offer Price 4.45
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE450.00
2.50 -0.35 -12.28% 385.05
Previous Close 2.85
Open 2.85
High 3.20
Low 2.50
Vol 18,000
Open Interest (OI) 1,05,000
Change in OI 3,000
Bid Price 2.45
Offer Price 2.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE460.00
2.00 -0.30 -13.04% 385.55
Previous Close 2.30
Open 2.00
High 2.00
Low 2.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.45
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE370.00
10.05 -2.50 -19.92% 377.50
Previous Close 12.55
Open 10.80
High 12.30
Low 8.90
Vol 66,000
Open Interest (OI) 72,000
Change in OI -10,500
Bid Price 9.85
Offer Price 10.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE380.00
13.85 -3.55 -20.40% 373.70
Previous Close 17.40
Open 15.05
High 17.10
Low 12.25
Vol 1,74,000
Open Interest (OI) 1,27,500
Change in OI 4,500
Bid Price 13.65
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE390.00
18.55 -4.90 -20.90% 369.00
Previous Close 23.45
Open 20.00
High 20.90
Low 16.65
Vol 27,000
Open Interest (OI) 45,000
Change in OI -7,500
Bid Price 18.20
Offer Price 19.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE350.00
4.95 -1.40 -22.05% 382.60
Previous Close 6.35
Open 5.50
High 6.35
Low 4.40
Vol 70,500
Open Interest (OI) 1,69,500
Change in OI 13,500
Bid Price 4.50
Offer Price 5.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
CE490.00
0.65 -0.20 -23.53% 386.90
Previous Close 0.85
Open 0.65
High 0.65
Low 0.65
Vol 1,500
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.55
Offer Price 0.85
Bid Quantity 1,500
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE360.00
6.90 -2.20 -24.18% 380.65
Previous Close 9.10
Open 7.80
High 8.90
Low 6.35
Vol 48,000
Open Interest (OI) 99,000
Change in OI 0
Bid Price 6.35
Offer Price 8.55
Bid Quantity 1,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE400.00
22.45 -8.45 -27.35% 365.10
Previous Close 30.90
Open 22.45
High 22.45
Low 22.45
Vol 1,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 23.55
Offer Price 25.20
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE340.00
2.90 -1.40 -32.56% 384.65
Previous Close 4.30
Open 4.05
High 4.25
Low 2.70
Vol 22,500
Open Interest (OI) 78,000
Change in OI -1,500
Bid Price 2.75
Offer Price 3.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
25-06-2020
OPTSTK
PE320.00
1.00 -0.55 -35.48% 386.55
Previous Close 1.55
Open 1.05
High 1.05
Low 1.00
Vol 3,000
Open Interest (OI) 55,500
Change in OI 0
Bid Price 0.70
Offer Price 2.35
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-07-2020
OPTSTK
PE390.00
30.00 0.00 0.00% 357.55
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 26.50
Offer Price 33.05
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-07-2020
OPTSTK
PE360.00
16.00 0.00 0.00% 371.55
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 12.30
Offer Price 18.60
Bid Quantity 27,000
Offer Quantity 27,000

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