Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
338.90
Change Change %
-3.70 -1.08%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
338.70
Change Change %
-3.95 -1.15%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE400.00
7.30 0.15 2.10% 331.60
Previous Close 7.15
Open 6.85
High 9.95
Low 6.85
Vol 73,500
Open Interest (OI) 82,500
Change in OI 0
Bid Price 6.50
Offer Price 7.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE350.00
33.45 0.20 0.60% 305.45
Previous Close 33.25
Open 35.85
High 35.85
Low 28.00
Vol 7,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 30.65
Offer Price 35.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE450.00
117.00 0.00 0.00% 221.90
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 107.55
Offer Price 117.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE410.00
5.30 0.00 0.00% 333.60
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 1.10
Offer Price 9.70
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE490.00
134.00 0.00 0.00% 204.90
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 146.05
Offer Price 159.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE370.00
15.20 0.00 0.00% 323.70
Previous Close 15.20
Open 14.65
High 19.35
Low 14.65
Vol 12,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 11.55
Offer Price 14.90
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE280.00
9.60 0.00 0.00% 329.30
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 6.35
Offer Price 12.95
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE440.00
7.30 0.00 0.00% 331.60
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 0.40
Offer Price 4.45
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE440.00
25.00 0.00 0.00% 313.90
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 98.30
Offer Price 110.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE250.00
4.50 0.00 0.00% 334.40
Previous Close 4.50
Open 5.00
High 5.00
Low 4.50
Vol 3,000
Open Interest (OI) 28,500
Change in OI 0
Bid Price 2.00
Offer Price 5.10
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE210.00
1.00 0.00 0.00% 337.90
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 6.55
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE330.00
17.65 0.00 0.00% 321.25
Previous Close 17.65
Open 26.00
High 26.00
Low 17.65
Vol 3,000
Open Interest (OI) 0
Change in OI 0
Bid Price 18.95
Offer Price 26.10
Bid Quantity 9,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE460.00
105.00 0.00 0.00% 233.90
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 117.00
Offer Price 129.05
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE320.00
36.00 0.00 0.00% 302.90
Previous Close 36.00
Open 36.00
High 36.00
Low 36.00
Vol 3,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 33.40
Offer Price 50.60
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE580.00
3.15 0.00 0.00% 335.75
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 0.20
Offer Price 4.95
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE310.00
36.00 0.00 0.00% 302.90
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 37.45
Offer Price 49.45
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE310.00
14.40 0.00 0.00% 324.50
Previous Close 14.40
Open 19.00
High 19.00
Low 14.40
Vol 3,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 12.25
Offer Price 18.35
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE340.00
26.95 0.00 0.00% 311.95
Previous Close 26.95
Open 26.20
High 26.95
Low 24.85
Vol 7,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 25.00
Offer Price 27.65
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE340.00
29.00 0.00 0.00% 309.90
Previous Close 29.00
Open 29.10
High 29.50
Low 29.00
Vol 7,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 26.50
Offer Price 30.70
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE390.00
9.75 0.00 0.00% 329.15
Previous Close 9.75
Open 9.75
High 9.75
Low 9.75
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.35
Offer Price 18.75
Bid Quantity 3,000
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE380.00
21.55 0.00 0.00% 317.35
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 7.65
Offer Price 17.30
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE380.00
67.70 0.00 0.00% 271.20
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 48.10
Offer Price 58.40
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE400.00
65.00 0.00 0.00% 273.90
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 62.90
Offer Price 76.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE500.00
0.85 0.00 0.00% 338.05
Previous Close 0.85
Open 1.25
High 1.25
Low 0.60
Vol 18,000
Open Interest (OI) 87,000
Change in OI 0
Bid Price 0.85
Offer Price 1.20
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE290.00
8.40 0.00 0.00% 330.50
Previous Close 8.40
Open 10.50
High 10.75
Low 8.40
Vol 18,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 6.40
Offer Price 16.00
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE420.00
5.90 0.00 0.00% 333.00
Previous Close 5.90
Open 5.90
High 5.90
Low 5.90
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.10
Offer Price 5.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE530.00
0.20 0.00 0.00% 338.70
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 0.20
Offer Price 0.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE530.00
285.00 0.00 0.00% 53.90
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 185.25
Offer Price 198.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE200.00
1.00 0.00 0.00% 337.90
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 0.25
Offer Price 6.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE480.00
136.00 0.00 0.00% 202.90
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 136.10
Offer Price 149.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE300.00
47.25 0.00 0.00% 291.65
Previous Close 47.25
Open 47.25
High 47.25
Low 47.25
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 46.00
Offer Price 60.70
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE300.00
14.80 0.00 0.00% 324.10
Previous Close 14.80
Open 15.95
High 16.35
Low 9.40
Vol 30,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 11.15
Offer Price 13.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
PE320.00
19.45 -0.15 -0.77% 319.45
Previous Close 19.60
Open 24.35
High 24.35
Low 14.30
Vol 43,500
Open Interest (OI) 37,500
Change in OI 0
Bid Price 19.05
Offer Price 20.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE360.00
16.40 -1.00 -5.75% 322.50
Previous Close 17.40
Open 17.50
High 23.70
Low 16.40
Vol 19,500
Open Interest (OI) 15,000
Change in OI 0
Bid Price 16.00
Offer Price 18.45
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
30-04-2020
OPTSTK
CE350.00
20.80 -1.50 -6.73% 318.10
Previous Close 22.30
Open 21.50
High 29.60
Low 19.80
Vol 28,500
Open Interest (OI) 34,500
Change in OI 0
Bid Price 20.70
Offer Price 22.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
28-05-2020
OPTSTK
CE440.00
6.00 0.00 0.00% 332.90
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 1.05
Offer Price 7.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
28-05-2020
OPTSTK
CE430.00
11.00 0.00 0.00% 327.90
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 2.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

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