Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
404.70
Change Change %
-4.00 -0.98%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
404.75
Change Change %
-4.45 -1.09%

Updated:26 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
PE420.00
20.10 5.05 33.55% 384.60
Previous Close 15.05
Open 12.80
High 20.10
Low 12.40
Vol 21,000
Open Interest (OI) 69,000
Change in OI -13,500
Bid Price 17.10
Offer Price 19.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE450.00
38.70 9.65 33.22% 366.00
Previous Close 29.05
Open 39.45
High 39.45
Low 38.70
Vol 4,500
Open Interest (OI) 24,000
Change in OI 0
Bid Price 38.30
Offer Price 57.30
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE430.00
28.20 3.75 15.34% 376.50
Previous Close 24.45
Open 21.05
High 28.20
Low 21.00
Vol 6,000
Open Interest (OI) 87,000
Change in OI -3,000
Bid Price 19.10
Offer Price 31.35
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE410.00
10.40 0.95 10.05% 394.30
Previous Close 9.45
Open 8.50
High 13.95
Low 8.00
Vol 1,63,500
Open Interest (OI) 88,500
Change in OI 6,000
Bid Price 10.50
Offer Price 12.95
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
5.50 0.25 4.76% 399.20
Previous Close 5.25
Open 4.05
High 7.80
Low 3.90
Vol 3,45,000
Open Interest (OI) 2,10,000
Change in OI -4,500
Bid Price 3.55
Offer Price 5.75
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 0.00 0.00% 403.65
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
CE520.00
0.05 0.00 0.00% 404.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE490.00
0.15 0.00 0.00% 404.55
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 0.05
Offer Price 0.40
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE490.00
77.00 0.00 0.00% 327.70
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 74.25
Offer Price 94.70
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE340.00
0.10 0.00 0.00% 404.60
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 1.95
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE500.00
0.10 0.00 0.00% 404.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 12,000
Open Interest (OI) 66,000
Change in OI -12,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 24,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE360.00
0.70 0.00 0.00% 404.00
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.15
Offer Price 3.40
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 0.00 0.00% 404.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 1,500
Open Interest (OI) 69,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE480.00
59.50 0.00 0.00% 345.20
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 64.35
Offer Price 81.55
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE350.00
65.00 0.00 0.00% 339.70
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 49.55
Offer Price 65.65
Bid Quantity 4,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE390.00
2.60 -0.15 -5.45% 402.10
Previous Close 2.75
Open 2.35
High 4.00
Low 2.10
Vol 1,09,500
Open Interest (OI) 88,500
Change in OI -4,500
Bid Price 2.60
Offer Price 3.75
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
0.60 -0.05 -7.69% 404.10
Previous Close 0.65
Open 0.60
High 0.60
Low 0.60
Vol 1,500
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE440.00
29.75 -2.75 -8.46% 374.95
Previous Close 32.50
Open 29.75
High 29.75
Low 29.75
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 33.55
Offer Price 42.40
Bid Quantity 3,000
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE380.00
1.25 -0.15 -10.71% 403.45
Previous Close 1.40
Open 1.30
High 2.00
Low 1.25
Vol 37,500
Open Interest (OI) 1,36,500
Change in OI 6,000
Bid Price 1.25
Offer Price 2.90
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
0.75 -0.10 -11.76% 403.95
Previous Close 0.85
Open 0.60
High 0.95
Low 0.50
Vol 1,11,000
Open Interest (OI) 2,26,500
Change in OI -31,500
Bid Price 0.65
Offer Price 0.75
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE380.00
27.00 -7.70 -22.19% 377.70
Previous Close 34.70
Open 27.00
High 27.00
Low 27.00
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 19.40
Offer Price 36.45
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
11.30 -4.20 -27.10% 393.40
Previous Close 15.50
Open 15.00
High 16.55
Low 9.95
Vol 1,11,000
Open Interest (OI) 81,000
Change in OI 25,500
Bid Price 11.00
Offer Price 11.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE370.00
0.90 -0.40 -30.77% 403.80
Previous Close 1.30
Open 0.85
High 0.90
Low 0.85
Vol 3,000
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.65
Offer Price 4.75
Bid Quantity 1,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE410.00
6.50 -3.15 -32.64% 398.20
Previous Close 9.65
Open 7.45
High 10.50
Low 5.40
Vol 4,65,000
Open Interest (OI) 2,16,000
Change in OI 1,11,000
Bid Price 6.25
Offer Price 6.55
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE420.00
3.20 -2.25 -41.28% 401.50
Previous Close 5.45
Open 6.20
High 6.20
Low 2.80
Vol 4,38,000
Open Interest (OI) 3,58,500
Change in OI 7,500
Bid Price 3.00
Offer Price 3.45
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE430.00
1.75 -1.30 -42.62% 402.95
Previous Close 3.05
Open 2.65
High 3.35
Low 1.50
Vol 2,49,000
Open Interest (OI) 2,79,000
Change in OI -1,500
Bid Price 1.75
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE440.00
0.95 -0.75 -44.12% 403.75
Previous Close 1.70
Open 1.50
High 1.70
Low 0.85
Vol 93,000
Open Interest (OI) 1,41,000
Change in OI -15,000
Bid Price 0.90
Offer Price 1.00
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
0.30 -0.25 -45.45% 404.40
Previous Close 0.55
Open 0.50
High 0.55
Low 0.25
Vol 39,000
Open Interest (OI) 1,08,000
Change in OI -3,000
Bid Price 0.30
Offer Price 0.50
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
0.15 -0.20 -57.14% 404.55
Previous Close 0.35
Open 0.40
High 0.40
Low 0.15
Vol 9,000
Open Interest (OI) 60,000
Change in OI -7,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE430.00
13.90 2.90 26.36% 390.80
Previous Close 11.00
Open 12.50
High 13.90
Low 10.00
Vol 4,500
Open Interest (OI) 4,500
Change in OI 1,500
Bid Price 10.00
Offer Price 13.50
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% 400.80
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 0.25
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE420.00
16.50 -2.00 -10.81% 388.20
Previous Close 18.50
Open 17.00
High 18.50
Low 13.70
Vol 9,000
Open Interest (OI) 6,000
Change in OI 1,500
Bid Price 13.30
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE450.00
6.20 -2.80 -31.11% 398.50
Previous Close 9.00
Open 7.75
High 13.30
Low 5.85
Vol 27,000
Open Interest (OI) 9,000
Change in OI 3,000
Bid Price 5.90
Offer Price 9.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
PE400.00
17.00 -18.90 -52.65% 387.70
Previous Close 35.90
Open 18.00
High 18.00
Low 17.00
Vol 3,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 18.00
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
PE380.00
9.00 -19.05 -67.91% 395.70
Previous Close 28.05
Open 9.00
High 10.00
Low 8.00
Vol 9,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.20
Offer Price 9.90
Bid Quantity 6,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE440.00
8.10 -60.55 -88.20% 396.60
Previous Close 68.65
Open 8.10
High 8.10
Low 8.10
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 8.10
Bid Quantity 0
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