4/19/2020 NSE - National Stock Exchange of India Ltd.

Search NSE
About Us Investor Relations Media Circulars Holidays Regulations Contact Us
9,266.75
273.95 3.05% 

Equity Enter company name or symbol Normal Market has Closed. Apr 17, 2020
Next Trading Date : Apr 20 , 2020
(All prices in )

Live Market Products Corporates Membership Domestic Investors International Investors Technology Education Research

Home Live Market Option Chain Equity Derivatives Options Contracts

Option Chain (Equity Derivatives) Underlying Stock: ICICIBANK 375.00  As on Apr 17, 2020 15:30:30 IST

View Options Contracts for: Select Index OR Search for an underlying stock: Filter by: Expiry Date 30APR2020 Futures contracts

CALLS   PUTS

Chart OI Chng in Volume IV LTP Net Bid Bid Ask Ask Strike Bid Bid Ask Ask Net LTP IV Volume Chng in OI Chart
OI Chng Qty Price Price Qty Price Qty Price Price Qty Chng OI
- - - - - - 2,750 188.60 200.80 2,750 180.00 5,500 0.30 0.35 1,375 -0.20 0.30 169.82 24 -1,375 83,875
- - - - - - 2,750 178.45 190.80 2,750 190.00 1,375 0.25 0.45 9,625 - 1.35 - - - 8,250
1,375 - - - 140.90 - 2,750 168.50 180.80 2,750 200.00 4,125 0.50 0.60 5,500 -0.45 0.55 160.50 36 8,250 325,875
- - - - - - 2,750 158.55 170.85 2,750 210.00 1,375 0.55 1.00 1,375 -0.95 0.70 154.98 11 - 75,625
- - - - - - 2,750 148.85 160.70 2,750 220.00 1,375 0.40 1.60 2,750 -0.30 0.55 138.64 18 -9,625 90,750
- - - - - - 2,750 138.75 150.95 2,750 230.00 2,750 0.70 1.30 5,500 -0.40 0.70 133.39 16 -9,625 118,250
4,125 - - - 105.00 - 2,750 129.10 140.85 2,750 240.00 1,375 0.85 1.05 1,375 -0.15 0.95 129.81 53 -6,875 233,750
5,500 -1,375 2 - 119.00 28.85 2,750 119.05 147.15 31,625 250.00 9,625 1.00 1.10 1,375 -0.65 1.00 120.70 96 -11,000 378,125
8,250 -4,125 3 - 95.30 19.60 31,625 101.45 120.60 2,750 260.00 1,375 1.00 1.20 1,375 -0.80 1.25 110.75 81 -11,000 368,500
9,625 -1,375 1 - 82.90 18.75 31,625 93.70 124.15 31,625 270.00 1,375 1.30 1.45 1,375 -1.45 1.30 108.02 91 -31,625 288,750
22,000 - - - 65.90 - 2,750 91.90 99.80 2,750 280.00 4,125 1.75 1.90 4,125 -1.95 1.85 104.30 265 -16,500 528,000
93,500 -2,750 11 - 81.00 20.95 2,750 83.10 90.00 4,125 290.00 1,375 2.20 2.50 2,750 -2.60 2.45 100.85 703 -23,375 567,875
490,875 -33,000 196 82.50 77.75 28.50 6,875 76.50 78.80 8,250 300.00 1,375 3.20 3.25 2,750 -3.60 3.25 97.71 3,017 305,250 2,099,625
265,375 -13,750 25 87.75 69.45 28.10 1,375 67.15 68.70 2,750 310.00 1,375 3.65 4.00 2,750 -5.20 3.90 92.28 1,499 200,750 599,500
389,125 -37,125 237 102.62 63.65 28.90 1,375 58.55 59.80 4,125 320.00 2,750 5.05 5.20 8,250 -7.00 5.10 88.67 3,251 555,500 1,430,000
547,250 -50,875 458 81.19 52.00 23.45 1,375 52.00 52.90 1,375 330.00 1,375 7.20 7.40 2,750 -8.20 7.40 89.52 3,552 222,750 851,125
676,500 -56,375 1,618 83.49 45.00 22.20 1,375 44.50 45.25 1,375 340.00 4,125 9.50 10.25 2,750 -10.10 10.00 88.98 5,313 334,125 772,750
603,625 -361,625 3,169 75.59 36.30 18.35 2,750 36.35 37.50 1,375 350.00 1,375 12.20 12.45 1,375 -12.45 12.40 85.28 4,877 563,750 815,375
1,012,000 1,375 6,520 77.49 30.50 16.70 1,375 29.50 30.85 1,375 360.00 6,875 15.00 16.00 2,750 -15.05 16.00 84.24 3,706 448,250 536,250
653,125 253,000 5,668 76.85 24.80 14.35 1,375 25.00 25.75 1,375 370.00 1,375 20.00 20.45 1,375 -16.65 20.55 84.29 698 147,125 204,875
1,267,750 754,875 7,095 79.30 20.70 12.90 1,375 20.25 20.80 1,375 380.00 1,375 25.00 25.65 1,375 -17.80 25.25 82.49 279 126,500 155,375
363,000 92,125 2,333 78.19 16.30 10.35 1,375 15.75 16.35 1,375 390.00 1,375 30.05 31.50 1,375 -39.00 31.00 82.09 1 1,375 6,875
1,529,000 23,375 7,566 75.66 12.20 7.75 1,375 12.20 12.40 1,375 400.00 1,375 36.40 40.10 12,375 -24.50 36.75 79.32 72 19,250 56,375
298,375 182,875 1,377 74.17 9.05 5.70 1,375 9.00 9.30 1,375 410.00 12,375 41.25 47.85 13,750 - 90.00 - - - 2,750
324,500 39,875 1,310 74.43 6.90 4.50 1,375 6.85 7.20 1,375 420.00 5,500 47.45 55.25 2,750 - 97.00 - - - 1,375
125,125 72,875 535 76.20 5.50 3.40 1,375 4.75 5.60 1,375 430.00 8,250 55.50 63.55 2,750 - 130.00 - - - 22,000
247,500 41,250 307 75.60 4.00 2.65 1,375 3.75 4.00 1,375 440.00 8,250 64.10 72.10 2,750 - 101.00 - - - 11,000
394,625 -28,875 373 75.70 2.95 1.55 1,375 2.85 2.95 1,375 450.00 5,500 73.65 82.25 2,750 -40.00 75.05 65.26 5 -6,875 24,750
105,875 4,125 113 77.02 2.30 1.40 1,375 1.95 2.20 5,500 460.00 2,750 83.20 95.80 31,625 -20.00 110.00 190.41 3 - 28,875
50,875 -1,375 31 77.35 1.70 0.85 2,750 1.10 2.00 1,375 470.00 5,500 91.20 103.00 5,500 - 149.55 - - - 5,500
70,125 4,125 37 80.08 1.45 0.70 1,375 0.95 1.95 1,375 480.00 5,500 100.65 112.65 5,500 - 163.45 - - - 39,875
6,875 2,750 2 79.31 1.00 - 1,375 0.55 1.25 1,375 490.00 2,750 109.60 121.55 2,750 - 94.00 - - - 6,875
682,000 -64,625 193 80.81 0.80 0.25 6,875 0.75 0.90 5,500 500.00 31,625 104.05 138.95 34,375 -30.00 139.00 177.21 1 -1,375 20,625
4,125 - - - 0.85 - 9,625 0.40 2.00 1,375 510.00 2,750 128.90 140.95 2,750 - 180.00 - - - 11,000
77,000 -1,375 1 80.51 0.40 -0.05 2,750 0.35 0.55 1,375 520.00 2,750 138.70 150.80 2,750 - 205.00 - - - 45,375
5,500 - 1 81.15 0.30 -0.10 8,250 0.20 0.50 1,375 530.00 31,625 128.90 174.90 31,625 - 140.00 - - - 1,375
66,000 -1,375 8 82.87 0.25 -0.25 6,875 0.20 0.45 9,625 540.00 31,625 137.50 186.45 31,625 - 196.00 - - - 4,125
125,125 -16,500 24 88.49 0.30 -0.05 2,750 0.25 0.35 8,250 550.00 31,625 146.00 197.75 31,625 1.10 155.00 - - - 8,250
9,625 - 1 93.92 0.35 - 1,375 0.30 0.60 4,125 560.00 31,625 157.95 212.85 31,625 - 273.30 - - - 1,375
1,375 - - - 15.00 - 5,500 0.10 0.35 1,375 570.00 31,625 162.15 224.05 31,625 - - - - - -
28,875 - 4 100.85 0.35 -0.05 2,750 0.10 0.35 1,375 580.00 31,625 170.70 235.70 31,625 - 250.00 - - - 16,500
2,750 - - - 0.50 - 1,375 0.10 0.90 1,375 590.00 31,625 180.10 247.90 31,625 - - - - - -
213,125 -13,750 17 97.07 0.15 -0.05 16,500 0.15 0.20 1,375 600.00 31,625 187.50 258.60 31,625 - 127.00 - - - 12,375
- - - - - - 5,500 0.05 - - 610.00 31,625 196.05 270.10 31,625 - - - - - -
- - - - - - 5,500 0.05 - - 620.00 31,625 204.60 281.70 31,625 - - - - - -
- - - - - - 13,750 0.05 - - 630.00 31,625 213.15 293.25 31,625 - - - - - -
- - - - - - 11,000 0.05 - - 640.00 31,625 221.70 304.75 31,625 - - - - - -
27,500 -2,750 2 120.48 0.30 0.05 4,125 0.15 0.45 1,375 650.00 31,625 230.45 316.65 31,625 - - - - - -
Total 10,808,875 39,238 27,668 10,859,750 Total

Top
Note :

10% interest rate is applied while computing implied volatility.

Open Interest values in the option chain are refreshed at the end of the day after bhavcopy file has been made available on the website.
 Highlighted options are in-the-money.
NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTSTK&symbol=ICICIB… 1/2
4/19/2020 NSE - National Stock Exchange of India Ltd.

NSE group companies NSE Clearing NSETECH NSE Indices NSE Data & Analytics NSEIT
NSE Investments Terms of Use | Disclaimer | Sitemap

Copyright © 2017 National Stock Exchange of India Ltd. All rights reserved.     Best viewed in IE8+ and 1024 x 768 resolution.

NCFM Online EMERGE EMERGE-ITP KRA Ticker Recently Viewed Quotes Hide

https://www1.nseindia.com/live_market/dynaContent/live_watch/option_chain/optionKeys.jsp?segmentLink=17&instrument=OPTSTK&symbol=ICICIB… 2/2