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
338.15
Change Change %
-4.50 -1.31%

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
CE300.00
47.25 17.25 57.50% 291.65
Previous Close 30.00
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
PE310.00
14.40 1.80 14.29% 324.50
Previous Close 12.60
Open 19.00
High 19.00
Low 14.40
Vol 3,000
Open Interest (OI) 9,000
Change in OI 1,500
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
PE300.00
14.80 1.35 10.04% 324.10
Previous Close 13.45
Open 15.95
High 16.35
Low 9.40
Vol 30,000
Open Interest (OI) 1,38,000
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
PE350.00
33.45 0.25 0.75% 305.45
Previous Close 33.20
Open 35.85
High 35.85
Low 28.00
Vol 7,500
Open Interest (OI) 10,500
Change in OI -1,500
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
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
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
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
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
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
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
PE340.00
29.00 -0.50 -1.69% 309.90
Previous Close 29.50
Open 29.10
High 29.50
Low 29.00
Vol 7,500
Open Interest (OI) 9,000
Change in OI 3,000
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
PE320.00
19.45 -0.60 -2.99% 319.45
Previous Close 20.05
Open 24.35
High 24.35
Low 14.30
Vol 43,500
Open Interest (OI) 39,000
Change in OI 7,500
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
PE330.00
17.65 -2.40 -11.97% 321.25
Previous Close 20.05
Open 26.00
High 26.00
Low 17.65
Vol 3,000
Open Interest (OI) 1,500
Change in OI 1,500
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
CE370.00
15.20 -3.30 -17.84% 323.70
Previous Close 18.50
Open 14.65
High 19.35
Low 14.65
Vol 12,000
Open Interest (OI) 10,500
Change in OI -1,500
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
PE250.00
4.50 -1.15 -20.35% 334.40
Previous Close 5.65
Open 5.00
High 5.00
Low 4.50
Vol 3,000
Open Interest (OI) 28,500
Change in OI 3,000
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
CE390.00
9.75 -2.65 -21.37% 329.15
Previous Close 12.40
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
CE350.00
20.80 -6.20 -22.96% 318.10
Previous Close 27.00
Open 21.50
High 29.60
Low 19.80
Vol 28,500
Open Interest (OI) 36,000
Change in OI -1,500
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
30-04-2020
OPTSTK
CE360.00
16.40 -5.80 -26.13% 322.50
Previous Close 22.20
Open 17.50
High 23.70
Low 16.40
Vol 19,500
Open Interest (OI) 18,000
Change in OI 7,500
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
CE400.00
7.30 -3.15 -30.14% 331.60
Previous Close 10.45
Open 6.85
High 9.95
Low 6.85
Vol 73,500
Open Interest (OI) 84,000
Change in OI 9,000
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
CE340.00
26.95 -12.00 -30.81% 311.95
Previous Close 38.95
Open 26.20
High 26.95
Low 24.85
Vol 7,500
Open Interest (OI) 15,000
Change in OI 3,000
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
CE320.00
36.00 -16.90 -31.95% 302.90
Previous Close 52.90
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
CE420.00
5.90 -3.10 -34.44% 333.00
Previous Close 9.00
Open 5.90
High 5.90
Low 5.90
Vol 1,500
Open Interest (OI) 1,500
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
CE500.00
0.85 -0.75 -46.88% 338.05
Previous Close 1.60
Open 1.25
High 1.25
Low 0.60
Vol 18,000
Open Interest (OI) 88,500
Change in OI 1,500
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 -13.60 -61.82% 330.50
Previous Close 22.00
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
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