Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ICICI Bank

Stock

Expiry Date

ICICIBANK 28Nov2019

LIVE
NSE
Nov 18, 14:55

498.75

-0.95 (-0.19%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 498.40
High Price 503.60
Low Price 495.60
Prev. Close 499.70
Spot Price 499.15
Open Int PCR 0.78
Prev OI PCR 0.86
Bid Price 498.70
Bid Qty 5,500
Rollover % 3.97%
Average Price 499.67
No. of Contracts Traded 17,625
Turnover (Rs. in lakhs) 121,091.90
Market Lot 1375
Open Interest 80,544,750
Open Int. Chg 2,426,875
Open Int. Chg % 3.11
Offer Price 498.75
Offer Qty 1,375
Rollover Cost 1.70

Chart - ICICI Bank

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 335.00 - - - - -
- - - - - 340.00 - - - - -
- - - - - 345.00 0.20 - - - -
- - - - - 350.00 0.25 - - 42,625 -
- - - - - 355.00 0.10 - - - -
113.55 - - 1,375 - 360.00 0.70 - - 1,375 -
- - - - - 365.00 0.20 - - 1,375 -
102.50 - - 2,750 - 370.00 0.30 - - 2,750 -
- - - - - 375.00 - - - - -
100.00 - - 2,750 - 380.00 0.35 - - 107,250 -
95.50 - - 1,375 - 385.00 1.00 -14.65 1,375 1,375 1,375
83.00 - - 6,875 - 390.00 0.40 0.10 13,750 66,000 8,250
- - - - - 395.00 0.20 -0.15 1,375 8,250 -1,375
99.00 -3.00 4,125 57,750 -1,375 400.00 0.40 -0.05 53,625 543,125 -15,125
87.00 - - - - 405.00 0.60 - - 4,125 -
81.50 - - 17,875 - 410.00 0.35 - 1,375 111,375 -
77.00 - - 1,375 - 415.00 0.60 -0.35 1,375 8,250 -
71.80 - - 78,375 - 420.00 0.50 0.05 20,625 265,375 -1,375
76.00 - - 2,750 - 425.00 0.80 - - 103,125 -
65.60 - - 13,750 - 430.00 0.50 -0.05 112,750 820,875 -88,000
57.75 - - 4,125 - 435.00 0.70 - - 83,875 -
61.95 0.20 1,375 48,125 - 440.00 0.85 -0.10 221,375 929,500 -42,625
50.05 - - 2,750 - 445.00 1.05 - 24,750 116,875 -8,250
48.85 -4.70 5,500 96,250 -1,375 450.00 1.20 -0.20 530,750 1,504,250 -85,250
44.20 - - 72,875 - 455.00 1.40 -0.30 39,875 188,375 -12,375
40.65 -1.35 15,125 155,375 -5,500 460.00 1.75 -0.10 672,375 1,409,375 20,625
34.55 -5.45 2,750 111,375 -1,375 465.00 2.25 -0.20 221,375 292,875 -17,875
30.80 -0.80 147,125 525,250 -34,375 470.00 2.80 -0.25 809,875 2,068,000 -33,000
26.30 -1.95 41,250 1,039,500 -2,750 475.00 3.50 -0.25 423,500 574,750 -46,750
22.40 -1.45 338,250 1,849,375 -221,375 480.00 4.30 -0.30 2,029,500 1,777,875 81,125
19.65 -0.75 66,000 353,375 -9,625 485.00 5.85 - 827,750 462,000 9,625
15.85 -1.40 695,750 838,750 16,500 490.00 7.10 -0.25 3,137,750 1,491,875 8,250
12.90 -0.90 1,310,375 709,500 -15,125 495.00 9.05 -0.25 1,333,750 317,625 -19,250
10.30 -0.95 5,156,250 3,800,500 639,375 500.00 11.80 0.20 3,315,125 946,000 94,875
8.10 -1.10 2,008,875 968,000 261,250 505.00 14.80 0.60 507,375 112,750 -23,375
6.20 -0.75 4,441,250 2,234,375 563,750 510.00 17.45 0.30 121,000 133,375 2,750
4.75 -0.65 1,046,375 668,250 122,375 515.00 20.80 3.95 9,625 19,250 -1,375
3.55 -0.60 2,227,500 2,354,000 46,750 520.00 24.35 0.05 34,375 104,500 2,750
2.55 -0.70 774,125 501,875 13,750 525.00 31.00 1.55 5,500 9,625 -
1.95 -0.50 918,500 1,034,000 57,750 530.00 33.80 0.60 24,750 137,500 -4,125
1.45 -0.35 81,125 112,750 -2,750 535.00 - - - - -
1.15 -0.35 445,500 679,250 45,375 540.00 - - - - -
0.95 -0.40 74,250 75,625 8,250 545.00 - - - - -
0.80 -0.25 229,625 251,625 89,375 550.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
80,544,750 2,426,875 3.11%
Call
18,673,875 1,568,875 9.17%
Put
14,767,500 -170,500 -1.14%
Total
113,986,125 3,825,250 3.47%
Change in Volumes
Current Vol Change % Chg
Future
24,234,375 -32,617,750 -57.37%
Call
20,031,000 -31,149,250 -60.86%
Put
14,496,625 -17,655,000 -54.91%
Total
58,762,000 -81,422,000 -58.08%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
118,404,000 50,187,521 235.92%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 28Nov2019 - 500.00 10.30 5,156,250
ICICIBANK 28Nov2019 - 510.00 6.20 4,441,250
ICICIBANK 28Nov2019 - 520.00 3.55 2,227,500
ICICIBANK 28Nov2019 - 505.00 8.10 2,008,875
ICICIBANK 28Nov2019 - 495.00 12.90 1,310,375
Most Active Puts
Puts Price Volumes
ICICIBANK 28Nov2019 - 500.00 11.80 3,315,125
ICICIBANK 28Nov2019 - 490.00 7.10 3,137,750
ICICIBANK 28Nov2019 - 480.00 4.30 2,029,500
ICICIBANK 28Nov2019 - 495.00 9.05 1,333,750
ICICIBANK 28Nov2019 - 485.00 5.85 827,750

Fundamentals

Market Cap
322,561.82
* EPS (TTM)
7.95
* P/E
62.79
* P/C
54.55
* Book Value
162.98
* Price/Book
3.06
Div (%)
50.00
Industry P/E
39.03
Market Lot
1,375
Face Value
2.00
Div Yield (%)
0.20
Deliverables (%)
47.67
DELIVERY AVERAGES
3-Day 49.25%
5-Day 50.82%
8-Day 47.96%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On