Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
414.85
Change Change %
0.60 0.14%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
414.90
Change Change %
0.95 0.23%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE490.00
1.40 1.00 250.00% 413.45
Previous Close 0.40
Open 2.00
High 2.00
Low 1.40
Vol 10,500
Open Interest (OI) 7,500
Change in OI 4,500
Bid Price 1.40
Offer Price 2.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE430.00
36.25 7.75 27.19% 378.60
Previous Close 28.50
Open 37.40
High 37.40
Low 36.25
Vol 3,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 14.05
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE450.00
41.50 0.00 0.00% 373.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 35.80
Offer Price 48.00
Bid Quantity 9,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE490.00
77.00 0.00 0.00% 337.85
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 65.85
Offer Price 87.45
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE400.00
26.20 -1.80 -6.43% 388.65
Previous Close 28.00
Open 23.00
High 26.35
Low 19.45
Vol 1,05,000
Open Interest (OI) 43,500
Change in OI 21,000
Bid Price 22.25
Offer Price 27.85
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE430.00
12.15 -0.85 -6.54% 402.70
Previous Close 13.00
Open 14.50
High 14.50
Low 8.60
Vol 1,15,500
Open Interest (OI) 51,000
Change in OI 27,000
Bid Price 11.60
Offer Price 12.15
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE410.00
21.00 -2.45 -10.45% 393.85
Previous Close 23.45
Open 10.00
High 21.00
Low 10.00
Vol 3,000
Open Interest (OI) 1,500
Change in OI -1,500
Bid Price 12.05
Offer Price 25.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE420.00
16.00 -1.95 -10.86% 398.85
Previous Close 17.95
Open 17.95
High 17.95
Low 11.60
Vol 5,13,000
Open Interest (OI) 96,000
Change in OI 66,000
Bid Price 15.05
Offer Price 16.95
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE420.00
20.00 -2.45 -10.91% 394.85
Previous Close 22.45
Open 27.35
High 30.95
Low 19.00
Vol 10,500
Open Interest (OI) 21,000
Change in OI 3,000
Bid Price 5.00
Offer Price 21.05
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE370.00
4.50 -0.70 -13.46% 410.35
Previous Close 5.20
Open 8.70
High 8.70
Low 4.50
Vol 10,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 3.30
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
CE440.00
9.50 -1.75 -15.56% 405.35
Previous Close 11.25
Open 10.30
High 10.30
Low 6.70
Vol 1,32,000
Open Interest (OI) 82,500
Change in OI 49,500
Bid Price 8.60
Offer Price 14.20
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE410.00
15.00 -3.05 -16.90% 399.85
Previous Close 18.05
Open 20.55
High 25.00
Low 14.50
Vol 15,000
Open Interest (OI) 13,500
Change in OI 6,000
Bid Price 15.35
Offer Price 23.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE390.00
8.30 -1.85 -18.23% 406.55
Previous Close 10.15
Open 12.00
High 14.50
Low 7.50
Vol 54,000
Open Interest (OI) 28,500
Change in OI 21,000
Bid Price 7.90
Offer Price 8.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE380.00
5.95 -1.45 -19.59% 408.90
Previous Close 7.40
Open 9.80
High 10.95
Low 5.30
Vol 3,40,500
Open Interest (OI) 1,09,500
Change in OI 99,000
Bid Price 5.55
Offer Price 5.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE350.00
1.60 -0.40 -20.00% 413.25
Previous Close 2.00
Open 3.85
High 3.85
Low 1.55
Vol 58,500
Open Interest (OI) 37,500
Change in OI 33,000
Bid Price 1.75
Offer Price 3.75
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE400.00
10.90 -2.75 -20.15% 403.95
Previous Close 13.65
Open 14.20
High 19.55
Low 10.40
Vol 3,54,000
Open Interest (OI) 1,38,000
Change in OI 30,000
Bid Price 10.75
Offer Price 11.90
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
6.65 -1.85 -21.76% 408.20
Previous Close 8.50
Open 9.35
High 9.35
Low 4.70
Vol 3,82,500
Open Interest (OI) 1,36,500
Change in OI 34,500
Bid Price 6.20
Offer Price 6.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE500.00
1.10 -0.50 -31.25% 413.75
Previous Close 1.60
Open 1.60
High 1.65
Low 0.95
Vol 90,000
Open Interest (OI) 87,000
Change in OI 45,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE470.00
2.45 -2.20 -47.31% 412.40
Previous Close 4.65
Open 3.50
High 3.50
Low 2.40
Vol 25,500
Open Interest (OI) 22,500
Change in OI 12,000
Bid Price 3.00
Offer Price 3.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE380.00
41.40 -64.80 -61.02% 373.45
Previous Close 106.20
Open 41.40
High 41.40
Low 41.40
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 28.05
Offer Price 42.70
Bid Quantity 34,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE520.00
0.60 -3.35 -84.81% 414.25
Previous Close 3.95
Open 0.55
High 0.60
Low 0.55
Vol 3,000
Open Interest (OI) 9,000
Change in OI 1,500
Bid Price 0.15
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE360.00
2.25 -19.95 -89.86% 412.60
Previous Close 22.20
Open 6.00
High 6.00
Low 2.25
Vol 6,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.60
Offer Price 5.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE330.00
1.05 -12.95 -92.50% 413.80
Previous Close 14.00
Open 10.00
High 10.00
Low 0.45
Vol 6,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.40
Offer Price 3.45
Bid Quantity 1,500
Offer Quantity 1,500

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