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 %
5.45 1.35%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
408.50
Change Change %
5.05 1.25%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE380.00
0.45 0.30 200.00% 408.25
Previous Close 0.15
Open 0.45
High 0.45
Low 0.45
Vol 1,500
Open Interest (OI) 36,000
Change in OI -1,500
Bid Price 0.05
Offer Price 2.00
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE480.00
82.00 48.30 143.32% 326.70
Previous Close 33.70
Open 82.00
High 82.00
Low 82.00
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 63.95
Offer Price 77.90
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE470.00
62.00 21.80 54.23% 346.70
Previous Close 40.20
Open 67.95
High 67.95
Low 62.00
Vol 6,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 51.80
Offer Price 65.90
Bid Quantity 34,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE400.00
10.45 2.55 32.28% 398.25
Previous Close 7.90
Open 7.40
High 10.50
Low 6.25
Vol 34,500
Open Interest (OI) 34,500
Change in OI 1,500
Bid Price 9.15
Offer Price 17.85
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE460.00
53.80 5.30 10.93% 354.90
Previous Close 48.50
Open 53.80
High 53.80
Low 53.80
Vol 1,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 43.65
Offer Price 55.35
Bid Quantity 34,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE410.00
3.20 0.15 4.92% 405.50
Previous Close 3.05
Open 2.50
High 3.60
Low 1.60
Vol 57,000
Open Interest (OI) 48,000
Change in OI 15,000
Bid Price 2.00
Offer Price 5.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE450.00
44.50 1.50 3.49% 364.20
Previous Close 43.00
Open 47.00
High 47.00
Low 42.40
Vol 4,500
Open Interest (OI) 45,000
Change in OI -1,500
Bid Price 34.20
Offer Price 43.45
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 408.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,500
Open Interest (OI) 33,000
Change in OI -4,500
Bid Price 0.05
Offer Price 1.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE470.00
0.20 0.00 0.00% 408.50
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 19,500
Open Interest (OI) 70,500
Change in OI -6,000
Bid Price 0.05
Offer Price 0.25
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE540.00
0.60 0.00 0.00% 408.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE560.00
0.10 0.00 0.00% 408.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE490.00
47.50 0.00 0.00% 361.20
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 72.50
Offer Price 93.30
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE500.00
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) 1,500
Change in OI 0
Bid Price 81.15
Offer Price 113.05
Bid Quantity 34,500
Offer Quantity 34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE530.00
0.05 0.00 0.00% 408.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 6,000
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
24-09-2020
OPTSTK
CE550.00
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) 3,000
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
24-09-2020
OPTSTK
PE440.00
32.00 -1.20 -3.61% 376.70
Previous Close 33.20
Open 36.70
High 37.40
Low 32.00
Vol 18,000
Open Interest (OI) 76,500
Change in OI -3,000
Bid Price 26.40
Offer Price 33.15
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE350.00
0.45 -0.05 -10.00% 408.25
Previous Close 0.50
Open 0.45
High 0.45
Low 0.45
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE430.00
21.35 -4.75 -18.20% 387.35
Previous Close 26.10
Open 26.85
High 27.00
Low 21.00
Vol 16,500
Open Interest (OI) 54,000
Change in OI -3,000
Bid Price 18.10
Offer Price 23.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE460.00
0.20 -0.05 -20.00% 408.50
Previous Close 0.25
Open 0.15
High 0.95
Low 0.10
Vol 28,500
Open Interest (OI) 1,56,000
Change in OI -21,000
Bid Price 0.10
Offer Price 0.35
Bid Quantity 24,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE420.00
12.00 -4.75 -28.36% 396.70
Previous Close 16.75
Open 15.25
High 17.60
Low 12.00
Vol 64,500
Open Interest (OI) 85,500
Change in OI -40,500
Bid Price 11.50
Offer Price 17.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE430.00
0.55 -0.25 -31.25% 408.15
Previous Close 0.80
Open 0.75
High 0.80
Low 0.25
Vol 39,000
Open Interest (OI) 57,000
Change in OI -4,500
Bid Price 0.25
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE420.00
0.85 -0.40 -32.00% 407.85
Previous Close 1.25
Open 1.30
High 1.45
Low 0.35
Vol 1,57,500
Open Interest (OI) 75,000
Change in OI -18,000
Bid Price 0.55
Offer Price 0.85
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE480.00
0.10 -0.05 -33.33% 408.60
Previous Close 0.15
Open 0.10
High 0.30
Low 0.05
Vol 42,000
Open Interest (OI) 1,86,000
Change in OI -19,500
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE440.00
0.30 -0.25 -45.45% 408.40
Previous Close 0.55
Open 0.65
High 0.65
Low 0.05
Vol 55,500
Open Interest (OI) 1,48,500
Change in OI -24,000
Bid Price 0.10
Offer Price 0.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE490.00
0.05 -0.05 -50.00% 408.65
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 4,500
Open Interest (OI) 36,000
Change in OI -3,000
Bid Price 0.05
Offer Price 0.30
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE500.00
0.05 -0.05 -50.00% 408.65
Previous Close 0.10
Open 0.10
High 0.25
Low 0.05
Vol 1,02,000
Open Interest (OI) 2,41,500
Change in OI -93,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE450.00
0.15 -0.20 -57.14% 408.55
Previous Close 0.35
Open 0.20
High 0.25
Low 0.05
Vol 85,500
Open Interest (OI) 3,27,000
Change in OI -60,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE390.00
0.40 -0.65 -61.90% 408.30
Previous Close 1.05
Open 1.20
High 1.20
Low 0.35
Vol 39,000
Open Interest (OI) 28,500
Change in OI -7,500
Bid Price 0.25
Offer Price 0.40
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE410.00
2.75 -5.45 -66.46% 405.95
Previous Close 8.20
Open 6.45
High 8.80
Low 2.75
Vol 21,000
Open Interest (OI) 48,000
Change in OI -1,500
Bid Price 1.60
Offer Price 13.80
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
CE510.00
0.05 -0.15 -75.00% 408.65
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 3,000
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE400.00
0.65 -2.45 -79.03% 408.05
Previous Close 3.10
Open 2.05
High 3.80
Low 0.65
Vol 1,60,500
Open Interest (OI) 1,57,500
Change in OI -31,500
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
24-09-2020
OPTSTK
PE360.00
0.20 -1.00 -83.33% 408.50
Previous Close 1.20
Open 0.20
High 0.20
Low 0.20
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE430.00
30.00 6.35 26.85% 378.70
Previous Close 23.65
Open 30.00
High 30.00
Low 30.00
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.20
Offer Price 55.10
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
11.85 1.50 14.49% 396.85
Previous Close 10.35
Open 10.35
High 13.80
Low 10.35
Vol 4,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 7.00
Offer Price 14.20
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
16.45 1.95 13.45% 392.25
Previous Close 14.50
Open 16.90
High 16.90
Low 13.00
Vol 12,000
Open Interest (OI) 9,000
Change in OI 6,000
Bid Price 17.00
Offer Price 17.65
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
23.70 1.70 7.73% 385.00
Previous Close 22.00
Open 22.00
High 26.15
Low 22.00
Vol 12,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 24.55
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
PE420.00
29.00 1.45 5.26% 379.70
Previous Close 27.55
Open 29.00
High 29.00
Low 29.00
Vol 1,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.15
Offer Price 26.95
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE450.00
6.30 0.15 2.44% 402.40
Previous Close 6.15
Open 7.90
High 7.90
Low 5.90
Vol 33,000
Open Interest (OI) 36,000
Change in OI 19,500
Bid Price 7.00
Offer Price 7.55
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
47.00 0.50 1.08% 361.70
Previous Close 46.50
Open 46.00
High 47.00
Low 46.00
Vol 3,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 44.05
Offer Price 50.65
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE410.00
25.05 0.00 0.00% 383.65
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 0.15
Offer Price 28.15
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE520.00
3.95 0.00 0.00% 404.75
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 0.25
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
CE470.00
3.20 0.00 0.00% 405.50
Previous Close 3.20
Open 2.80
High 4.50
Low 2.80
Vol 9,000
Open Interest (OI) 12,000
Change in OI 6,000
Bid Price 2.30
Offer Price 4.95
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
11.80 0.00 0.00% 396.90
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 8.80
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
PE380.00
10.50 -0.80 -7.08% 398.20
Previous Close 11.30
Open 10.00
High 10.50
Low 10.00
Vol 3,000
Open Interest (OI) 4,500
Change in OI 3,000
Bid Price 1.60
Offer Price 14.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
CE500.00
1.35 -0.15 -10.00% 407.35
Previous Close 1.50
Open 1.55
High 1.65
Low 1.35
Vol 13,500
Open Interest (OI) 34,500
Change in OI 3,000
Bid Price 1.25
Offer Price 1.65
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE350.00
3.50 -0.50 -12.50% 405.20
Previous Close 4.00
Open 3.50
High 3.50
Low 3.50
Vol 1,500
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 1.50
Offer Price 19.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE400.00
14.00 -3.30 -19.08% 394.70
Previous Close 17.30
Open 19.05
High 19.05
Low 14.00
Vol 57,000
Open Interest (OI) 96,000
Change in OI 30,000
Bid Price 14.15
Offer Price 16.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ICICIPRULI
29-10-2020
OPTSTK
PE370.00
5.20 -3.00 -36.59% 403.50
Previous Close 8.20
Open 5.20
High 5.20
Low 5.20
Vol 1,500
Open Interest (OI) 9,000
Change in OI 1,500
Bid Price 4.75
Offer Price 8.00
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
8.95 -64.65 -87.84% 399.75
Previous Close 73.60
Open 7.85
High 8.95
Low 7.85
Vol 3,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.00
Offer Price 10.65
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