Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
408.70
Change Change %
-5.30 -1.28%

Updated:23 Oct, 2020, 15:57 PM IST

BSE
409.20
Change Change %
-4.55 -1.10%

Updated:23 Oct, 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
PE440.00
32.50 4.50 16.07% 376.20
Previous Close 28.00
Open 32.50
High 32.50
Low 32.50
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 32.05
Offer Price 34.80
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE430.00
24.45 3.10 14.52% 384.25
Previous Close 21.35
Open 19.90
High 24.45
Low 19.90
Vol 3,000
Open Interest (OI) 90,000
Change in OI -1,500
Bid Price 23.50
Offer Price 25.40
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE420.00
14.95 1.65 12.41% 393.75
Previous Close 13.30
Open 12.00
High 17.40
Low 12.00
Vol 22,500
Open Interest (OI) 82,500
Change in OI -7,500
Bid Price 16.15
Offer Price 17.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE410.00
9.75 1.00 11.43% 398.95
Previous Close 8.75
Open 7.40
High 10.65
Low 7.15
Vol 2,73,000
Open Interest (OI) 97,500
Change in OI 45,000
Bid Price 9.80
Offer Price 10.55
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE400.00
5.40 0.30 5.88% 403.30
Previous Close 5.10
Open 4.30
High 6.20
Low 3.70
Vol 2,43,000
Open Interest (OI) 2,23,500
Change in OI 9,000
Bid Price 4.15
Offer Price 5.50
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE390.00
2.95 0.10 3.51% 405.75
Previous Close 2.85
Open 2.65
High 3.10
Low 2.40
Vol 75,000
Open Interest (OI) 94,500
Change in OI 30,000
Bid Price 2.50
Offer Price 2.90
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE330.00
1.05 0.00 0.00% 407.65
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE450.00
29.05 0.00 0.00% 379.65
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 39.30
Offer Price 47.70
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE490.00
77.00 0.00 0.00% 331.70
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 68.55
Offer Price 89.10
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE380.00
34.70 0.00 0.00% 374.00
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 23.15
Offer Price 37.30
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE370.00
1.30 0.00 0.00% 407.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.30
Offer Price 0.85
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
0.70 0.00 0.00% 408.00
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 0.15
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE480.00
59.50 0.00 0.00% 349.20
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 64.05
Offer Price 77.10
Bid Quantity 34,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE350.00
65.00 0.00 0.00% 343.70
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 53.20
Offer Price 68.35
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE350.00
0.65 0.00 0.00% 408.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE380.00
1.35 -0.15 -10.00% 407.35
Previous Close 1.50
Open 1.50
High 1.65
Low 1.25
Vol 75,000
Open Interest (OI) 1,29,000
Change in OI 1,500
Bid Price 1.00
Offer Price 1.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE400.00
15.45 -4.65 -23.13% 393.25
Previous Close 20.10
Open 14.55
High 16.35
Low 13.50
Vol 42,000
Open Interest (OI) 57,000
Change in OI 16,500
Bid Price 10.95
Offer Price 15.60
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE490.00
0.15 -0.05 -25.00% 408.55
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 3,000
Open Interest (OI) 19,500
Change in OI -1,500
Bid Price 0.10
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE470.00
0.35 -0.15 -30.00% 408.35
Previous Close 0.50
Open 0.35
High 0.35
Low 0.30
Vol 15,000
Open Interest (OI) 69,000
Change in OI -3,000
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE410.00
9.20 -3.95 -30.04% 399.50
Previous Close 13.15
Open 13.45
High 13.45
Low 8.05
Vol 2,71,500
Open Interest (OI) 1,06,500
Change in OI 60,000
Bid Price 8.30
Offer Price 9.50
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE420.00
5.55 -2.85 -33.93% 403.15
Previous Close 8.40
Open 8.40
High 10.30
Low 4.50
Vol 5,88,000
Open Interest (OI) 3,54,000
Change in OI 1,05,000
Bid Price 4.95
Offer Price 5.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE430.00
3.10 -1.95 -38.61% 405.60
Previous Close 5.05
Open 4.60
High 4.90
Low 2.40
Vol 2,89,500
Open Interest (OI) 2,86,500
Change in OI 49,500
Bid Price 2.65
Offer Price 3.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE480.00
0.15 -0.10 -40.00% 408.55
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 9,000
Open Interest (OI) 69,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE460.00
0.55 -0.45 -45.00% 408.15
Previous Close 1.00
Open 0.55
High 0.75
Low 0.50
Vol 37,500
Open Interest (OI) 1,14,000
Change in OI -7,500
Bid Price 0.40
Offer Price 0.55
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE440.00
1.60 -1.35 -45.76% 407.10
Previous Close 2.95
Open 2.30
High 2.40
Low 1.45
Vol 1,02,000
Open Interest (OI) 1,54,500
Change in OI -9,000
Bid Price 0.80
Offer Price 1.80
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
0.80 -0.90 -52.94% 407.90
Previous Close 1.70
Open 1.35
High 1.35
Low 0.80
Vol 93,000
Open Interest (OI) 2,58,000
Change in OI 6,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE500.00
0.10 -0.15 -60.00% 408.60
Previous Close 0.25
Open 0.10
High 0.20
Low 0.10
Vol 6,000
Open Interest (OI) 78,000
Change in OI -6,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE520.00
0.05 -0.15 -75.00% 408.65
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 3,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE340.00
0.10 -16.35 -99.39% 408.60
Previous Close 16.45
Open 2.00
High 2.00
Low 0.10
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE420.00
18.50 2.40 14.91% 390.20
Previous Close 16.10
Open 17.00
High 18.50
Low 17.00
Vol 4,500
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 16.50
Offer Price 18.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE520.00
3.90 0.00 0.00% 404.80
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 0.20
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE450.00
9.00 -10.00 -52.63% 399.70
Previous Close 19.00
Open 7.95
High 9.00
Low 6.50
Vol 6,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.00
Offer Price 12.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE430.00
11.00 -62.40 -85.01% 397.70
Previous Close 73.40
Open 11.00
High 11.00
Low 11.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 7.00
Offer Price 19.95
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