Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
414.00
Change Change %
2.40 0.58%

Updated:22 Oct, 2020, 15:56 PM IST

BSE
414.80
Change Change %
2.60 0.63%

Updated:22 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
CE400.00
20.10 4.10 25.63% 393.90
Previous Close 16.00
Open 18.20
High 21.45
Low 18.20
Vol 25,500
Open Interest (OI) 42,000
Change in OI 3,000
Bid Price 17.90
Offer Price 21.60
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE420.00
8.75 0.55 6.71% 405.25
Previous Close 8.20
Open 6.70
High 9.35
Low 6.70
Vol 2,28,000
Open Interest (OI) 2,56,500
Change in OI -7,500
Bid Price 8.45
Offer Price 8.75
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
13.45 0.40 3.07% 400.55
Previous Close 13.05
Open 13.45
High 14.95
Low 12.25
Vol 58,500
Open Interest (OI) 46,500
Change in OI 6,000
Bid Price 12.80
Offer Price 14.10
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
29.05 0.00 0.00% 384.95
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 28.30
Offer Price 43.10
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% 412.95
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 0.05
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
CE460.00
1.00 0.00 0.00% 413.00
Previous Close 1.00
Open 1.60
High 1.60
Low 0.90
Vol 36,000
Open Interest (OI) 1,29,000
Change in OI -3,000
Bid Price 0.50
Offer Price 1.05
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
0.20 0.00 0.00% 413.80
Previous Close 0.20
Open 0.15
High 0.20
Low 0.05
Vol 9,000
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
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
5.15 0.00 0.00% 408.85
Previous Close 5.15
Open 4.80
High 5.65
Low 4.50
Vol 1,56,000
Open Interest (OI) 2,40,000
Change in OI -16,500
Bid Price 4.70
Offer Price 5.30
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE490.00
77.00 0.00 0.00% 337.00
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 68.00
Offer Price 89.00
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% 412.70
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 0.35
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE500.00
0.25 0.00 0.00% 413.75
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 6,000
Open Interest (OI) 84,000
Change in OI -1,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE360.00
0.70 0.00 0.00% 413.30
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 4.95
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% 354.50
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 59.90
Offer Price 76.00
Bid Quantity 4,500
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% 349.00
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 59.00
Offer Price 71.05
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE350.00
0.65 0.00 0.00% 413.35
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 0.20
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE440.00
28.00 -0.70 -2.44% 386.00
Previous Close 28.70
Open 28.00
High 28.00
Low 28.00
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 27.15
Offer Price 29.50
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
1.70 -0.05 -2.86% 412.30
Previous Close 1.75
Open 2.00
High 2.00
Low 1.45
Vol 1,11,000
Open Interest (OI) 2,50,500
Change in OI -28,500
Bid Price 1.05
Offer Price 1.65
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE440.00
2.85 -0.15 -5.00% 411.15
Previous Close 3.00
Open 3.00
High 3.30
Low 2.45
Vol 1,42,500
Open Interest (OI) 1,71,000
Change in OI 4,500
Bid Price 1.50
Offer Price 3.05
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
0.50 -0.05 -9.09% 413.50
Previous Close 0.55
Open 0.55
High 0.65
Low 0.40
Vol 25,500
Open Interest (OI) 75,000
Change in OI -10,500
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE420.00
13.15 -1.45 -9.93% 400.85
Previous Close 14.60
Open 15.05
High 15.90
Low 12.75
Vol 1,23,000
Open Interest (OI) 90,000
Change in OI -10,500
Bid Price 13.35
Offer Price 14.70
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
8.50 -1.25 -12.82% 405.50
Previous Close 9.75
Open 10.30
High 10.50
Low 8.20
Vol 1,08,000
Open Interest (OI) 57,000
Change in OI 12,000
Bid Price 8.25
Offer Price 8.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE430.00
21.35 -5.55 -20.63% 392.65
Previous Close 26.90
Open 21.35
High 21.35
Low 21.35
Vol 1,500
Open Interest (OI) 91,500
Change in OI 0
Bid Price 19.40
Offer Price 22.75
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
4.65 -1.40 -23.14% 409.35
Previous Close 6.05
Open 5.10
High 6.65
Low 4.65
Vol 2,44,500
Open Interest (OI) 2,22,000
Change in OI 10,500
Bid Price 4.55
Offer Price 5.45
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
34.70 -11.25 -24.48% 379.30
Previous Close 45.95
Open 34.70
High 34.70
Low 34.70
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 34.40
Offer Price 42.25
Bid Quantity 4,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE390.00
2.65 -1.00 -27.40% 411.35
Previous Close 3.65
Open 3.65
High 3.65
Low 2.65
Vol 36,000
Open Interest (OI) 64,500
Change in OI -4,500
Bid Price 2.50
Offer Price 3.05
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
1.45 -0.85 -36.96% 412.55
Previous Close 2.30
Open 2.10
High 2.10
Low 1.45
Vol 21,000
Open Interest (OI) 1,26,000
Change in OI -6,000
Bid Price 1.00
Offer Price 1.30
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE480.00
0.25 -0.15 -37.50% 413.75
Previous Close 0.40
Open 0.20
High 0.35
Low 0.20
Vol 12,000
Open Interest (OI) 69,000
Change in OI -1,500
Bid Price 0.25
Offer Price 0.40
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
0.20 -0.30 -60.00% 413.80
Previous Close 0.50
Open 0.20
High 0.20
Low 0.20
Vol 1,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
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% 410.10
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 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE450.00
19.00 0.00 0.00% 395.00
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 7.15
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
26-11-2020
OPTSTK
CE420.00
16.10 -62.25 -79.45% 397.90
Previous Close 78.35
Open 16.10
High 16.10
Low 16.10
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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