Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
421.75
Change Change %
-4.75 -1.11%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
422.05
Change Change %
-4.60 -1.08%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE520.00
0.45 0.35 350.00% 421.30
Previous Close 0.10
Open 0.45
High 0.45
Low 0.45
Vol 4,500
Open Interest (OI) 46,500
Change in OI -4,500
Bid Price 0.10
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE460.00
37.85 10.50 38.39% 383.90
Previous Close 27.35
Open 31.55
High 38.20
Low 31.55
Vol 7,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 36.45
Offer Price 41.50
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE430.00
14.65 3.90 36.28% 407.10
Previous Close 10.75
Open 10.90
High 14.65
Low 8.10
Vol 37,500
Open Interest (OI) 1,14,000
Change in OI -10,500
Bid Price 8.05
Offer Price 13.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE440.00
22.60 5.35 31.01% 399.15
Previous Close 17.25
Open 17.50
High 22.60
Low 14.50
Vol 22,500
Open Interest (OI) 97,500
Change in OI -10,500
Bid Price 14.30
Offer Price 21.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE410.00
4.00 0.50 14.29% 417.75
Previous Close 3.50
Open 2.50
High 4.20
Low 2.10
Vol 58,500
Open Interest (OI) 63,000
Change in OI -1,500
Bid Price 3.20
Offer Price 3.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE420.00
7.30 0.90 14.06% 414.45
Previous Close 6.40
Open 5.50
High 7.30
Low 4.05
Vol 1,47,000
Open Interest (OI) 1,54,500
Change in OI -10,500
Bid Price 6.50
Offer Price 7.60
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE450.00
28.25 2.95 11.66% 393.50
Previous Close 25.30
Open 25.75
High 28.70
Low 23.95
Vol 49,500
Open Interest (OI) 61,500
Change in OI -6,000
Bid Price 23.90
Offer Price 38.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE470.00
40.20 0.00 0.00% 381.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,500
Change in OI 0
Bid Price 45.65
Offer Price 50.85
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE540.00
0.60 0.00 0.00% 421.15
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE560.00
0.30 0.00 0.00% 421.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE490.00
47.50 0.00 0.00% 374.25
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 61.90
Offer Price 77.50
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE390.00
1.20 0.00 0.00% 420.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,500
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE400.00
1.85 0.00 0.00% 419.90
Previous Close 1.85
Open 1.60
High 2.00
Low 1.05
Vol 2,55,000
Open Interest (OI) 3,30,000
Change in OI -37,500
Bid Price 1.60
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE500.00
65.00 0.00 0.00% 356.75
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 75.10
Offer Price 88.15
Bid Quantity 7,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE360.00
1.20 0.00 0.00% 420.55
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 0.05
Offer Price 0.95
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE480.00
33.70 0.00 0.00% 388.05
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 54.95
Offer Price 60.00
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE550.00
0.70 0.00 0.00% 421.05
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE350.00
0.50 0.00 0.00% 421.25
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 0.05
Offer Price 0.40
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE400.00
25.40 -8.15 -24.29% 396.35
Previous Close 33.55
Open 30.50
High 30.50
Low 25.40
Vol 13,500
Open Interest (OI) 19,500
Change in OI -4,500
Bid Price 21.05
Offer Price 29.10
Bid Quantity 1,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE380.00
0.45 -0.15 -25.00% 421.30
Previous Close 0.60
Open 0.30
High 0.45
Low 0.30
Vol 7,500
Open Interest (OI) 42,000
Change in OI -3,000
Bid Price 0.50
Offer Price 0.85
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE480.00
0.50 -0.30 -37.50% 421.25
Previous Close 0.80
Open 0.80
High 0.80
Low 0.45
Vol 64,500
Open Interest (OI) 2,55,000
Change in OI -19,500
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE460.00
1.20 -0.85 -41.46% 420.55
Previous Close 2.05
Open 1.70
High 2.00
Low 0.95
Vol 2,31,000
Open Interest (OI) 2,62,500
Change in OI -13,500
Bid Price 0.85
Offer Price 1.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE490.00
0.35 -0.25 -41.67% 421.40
Previous Close 0.60
Open 0.55
High 0.55
Low 0.30
Vol 15,000
Open Interest (OI) 49,500
Change in OI 0
Bid Price 0.25
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE420.00
8.50 -6.15 -41.98% 413.25
Previous Close 14.65
Open 12.55
High 12.55
Low 8.00
Vol 22,500
Open Interest (OI) 28,500
Change in OI 0
Bid Price 7.65
Offer Price 9.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE430.00
5.00 -4.05 -44.75% 416.75
Previous Close 9.05
Open 9.00
High 9.00
Low 4.50
Vol 2,11,500
Open Interest (OI) 1,24,500
Change in OI 28,500
Bid Price 4.70
Offer Price 5.00
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE500.00
0.30 -0.25 -45.45% 421.45
Previous Close 0.55
Open 0.40
High 0.50
Low 0.30
Vol 79,500
Open Interest (OI) 4,89,000
Change in OI -18,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE470.00
0.70 -0.60 -46.15% 421.05
Previous Close 1.30
Open 1.10
High 1.10
Low 0.60
Vol 78,000
Open Interest (OI) 1,32,000
Change in OI -27,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE440.00
2.60 -2.65 -50.48% 419.15
Previous Close 5.25
Open 5.65
High 5.65
Low 2.45
Vol 3,30,000
Open Interest (OI) 1,81,500
Change in OI 0
Bid Price 2.50
Offer Price 2.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE450.00
1.65 -1.70 -50.75% 420.10
Previous Close 3.35
Open 3.35
High 3.50
Low 1.55
Vol 4,27,500
Open Interest (OI) 5,38,500
Change in OI 36,000
Bid Price 1.65
Offer Price 1.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE410.00
14.95 -18.10 -54.77% 406.80
Previous Close 33.05
Open 14.95
High 14.95
Low 14.95
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 13.65
Offer Price 18.05
Bid Quantity 1,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE510.00
0.15 -0.20 -57.14% 421.60
Previous Close 0.35
Open 0.10
High 0.15
Low 0.10
Vol 3,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE530.00
0.05 -0.20 -80.00% 421.70
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE400.00
14.75 0.00 0.00% 407.00
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 1.00
Offer Price 15.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE450.00
14.00 0.00 0.00% 407.75
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 0.00
Offer Price 21.95
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE450.00
30.00 0.00 0.00% 391.75
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 2.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE470.00
10.00 0.00 0.00% 411.75
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 6.05
Offer Price 21.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE520.00
3.95 0.00 0.00% 417.80
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 1.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE420.00
20.00 0.00 0.00% 401.75
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 0.00
Offer Price 40.00
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE390.00
10.35 0.00 0.00% 411.40
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 2.00
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE500.00
4.90 -0.15 -2.97% 416.85
Previous Close 5.05
Open 4.90
High 5.00
Low 3.50
Vol 15,000
Open Interest (OI) 9,000
Change in OI 7,500
Bid Price 3.50
Offer Price 5.50
Bid Quantity 3,000
Offer Quantity 3,000

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