Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ICICI Bank

Stock

Expiry Date

ICICIBANK 30Nov2017

LIVE
NSE
Oct 19, 23:41

259.00

-6.45 (-2.43%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 262.05
High Price 262.65
Low Price 257.95
Prev. Close 265.45
Spot Price 257.85
Open Int PCR 0.34
Prev OI PCR 0.34
Bid Price 258.70
Bid Qty 11,000
Average Price 260.13
No. of Contracts Traded 862
Turnover (Rs. in lakhs) 6,166.38
Market Lot 2750
Open Interest 14,803,250
Open Int. Chg 1,292,500
Open Int. Chg % 9.57
Offer Price 259.10
Offer Qty 2,750

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
96.25 - - - - 205.00 - - - - -
91.35 - - - - 210.00 0.05 - - - -
86.40 - - - - 215.00 - - - - -
81.50 - - - - 220.00 0.05 - - - -
76.60 - - - - 225.00 2.85 2.80 2,750 2,750 2,750
71.70 - - - - 230.00 0.05 - - - -
66.80 - - - - 235.00 0.10 - - - -
61.95 - - - - 240.00 4.40 1.95 27,500 330,000 19,250
57.15 - - - - 245.00 2.85 - - 2,750 -
17.00 -2.75 2,750 74,250 - 250.00 7.35 2.85 55,000 222,750 46,750
12.15 -35.55 22,000 22,000 22,000 255.00 0.70 - - - -
10.30 -2.95 68,750 82,500 52,250 260.00 10.90 3.00 57,750 583,000 33,000
8.05 -2.75 35,750 126,500 11,000 265.00 10.35 - - 57,750 -
6.05 -2.45 387,750 448,250 200,750 270.00 17.10 4.90 22,000 382,250 -
4.70 -1.75 99,000 123,750 19,250 275.00 18.95 3.35 8,250 85,250 2,750
3.65 -1.30 156,750 924,000 38,500 280.00 24.25 5.25 2,750 57,750 -
2.90 -0.80 8,250 129,250 2,750 285.00 21.00 - - 8,250 -
2.05 -0.70 46,750 286,000 8,250 290.00 27.05 - - 93,500 -
3.15 1.05 2,750 16,500 2,750 295.00 9.15 - - - -
1.25 -0.45 74,250 434,500 22,000 300.00 33.95 - - 13,750 -
11.70 - - - - 305.00 39.50 - - 5,500 -
0.90 -0.20 8,250 165,000 5,500 310.00 16.75 - - - -
7.85 - - - - 315.00 19.90 - - - -
1.00 - - 11,000 - 320.00 43.50 - - 5,500 -
5.05 - - - - 325.00 26.95 - - - -
4.00 - - - - 330.00 30.80 - - - -
0.55 -2.55 - 2,750 - 335.00 34.85 - - - -
2.40 - - - - 340.00 62.00 - - - -
- - - - - 345.00 43.45 - - - -
1.40 - - - - 350.00 47.90 - - - -
- - - - - 355.00 52.50 - - - -
- - - - - 360.00 57.15 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
14,803,250 1,292,500 9.57%
Call
2,846,250 385,000 15.64%
Put
1,850,750 104,500 5.98%
Total
19,500,250 1,782,000 10.06%
Change in Volumes
Current Vol Change % Chg
Future
2,370,500 -6,946,500 -74.56%
Call
913,000 -1,237,500 -57.54%
Put
176,000 -877,250 -83.29%
Total
3,459,500 -9,061,250 -72.37%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
154,104,500 48,033,437 320.83%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 30Nov2017 - 270.00 6.05 387,750
ICICIBANK 30Nov2017 - 280.00 3.65 156,750
ICICIBANK 30Nov2017 - 275.00 4.70 99,000
ICICIBANK 30Nov2017 - 300.00 1.25 74,250
ICICIBANK 30Nov2017 - 260.00 10.30 68,750
Most Active Puts
Puts Price Volumes
ICICIBANK 30Nov2017 - 260.00 10.90 57,750
ICICIBANK 30Nov2017 - 250.00 7.35 55,000
ICICIBANK 30Nov2017 - 240.00 4.40 27,500
ICICIBANK 30Nov2017 - 270.00 17.10 22,000
ICICIBANK 30Nov2017 - 275.00 18.95 8,250

Fundamentals

Market Cap
165,458.33
* EPS (TTM)
14.99
* P/E
17.20
* P/C
15.95
* Book Value
151.02
* Price/Book
1.71
Div (%)
125.00
Industry P/E
27.84
Market Lot
2,750
Face Value
2.00
Div Yield (%)
0.97
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 16, 2017)

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