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

Stock

Expiry Date

ICICIBANK 28Dec2017

LIVE
NSE
Dec 15, 18:51

304.65

-1.30 (-0.42%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 311.50
High Price 311.50
Low Price 303.90
Prev. Close 305.95
Spot Price 303.15
Open Int PCR 0.38
Prev OI PCR 0.40
Bid Price 305.05
Bid Qty 11,000
Rollover % 1.58%
Average Price 306.35
No. of Contracts Traded 10,161
Turnover (Rs. in lakhs) 85,602.61
Market Lot 2750
Open Interest 82,533,000
Open Int. Chg 1,380,500
Open Int. Chg % 1.70
Offer Price 305.20
Offer Qty 2,750
Rollover Cost 1.25

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
74.20 - - - - 205.00 0.05 - - - -
69.30 - - - - 210.00 0.05 - - - -
64.40 - - - - 215.00 0.10 - - - -
59.60 - - - - 220.00 0.20 - - - -
54.80 - - - - 225.00 0.35 - - - -
50.05 - - - - 230.00 0.55 - - - -
45.45 - - - - 235.00 0.80 - - - -
40.90 - - - - 240.00 1.25 - - - -
36.55 - - - - 245.00 1.80 - - - -
32.40 - - - - 250.00 2.55 - - - -
28.45 - - - - 255.00 3.55 - - - -
24.75 - - - - 260.00 0.20 -0.15 16,500 44,000 -2,750
21.35 - - - - 265.00 0.35 -0.10 2,750 66,000 2,750
34.00 - - 85,250 - 270.00 0.55 -0.05 302,500 459,250 132,000
38.55 - - 5,500 - 275.00 0.80 -0.05 253,000 264,000 30,250
25.65 -1.15 13,750 115,500 -2,750 280.00 1.10 -0.05 459,250 654,500 5,500
10.65 - - - - 285.00 1.60 -0.10 288,750 228,250 -
16.60 -1.30 44,000 107,250 -2,750 290.00 2.30 -0.15 805,750 962,500 126,500
13.50 -1.00 22,000 35,750 11,000 295.00 3.40 -0.10 453,750 396,000 49,500
9.75 -1.05 1,001,000 1,028,500 404,250 300.00 5.05 -0.05 3,418,250 1,380,500 33,000
6.95 -1.15 2,073,500 1,025,750 151,250 305.00 7.20 0.15 2,101,000 563,750 74,250
4.85 -1.00 6,248,000 3,140,500 792,000 310.00 10.05 0.20 624,250 555,500 22,000
3.25 -0.75 2,524,500 1,289,750 132,000 315.00 11.85 -1.65 22,000 272,250 -
2.15 -0.60 2,486,000 2,257,750 349,250 320.00 16.10 -0.70 55,000 341,000 2,750
1.45 -0.40 698,500 1,050,500 85,250 325.00 18.25 -2.80 16,500 63,250 -
1.00 -0.25 1,578,500 1,878,250 162,250 330.00 26.40 2.10 13,750 121,000 5,500
0.70 -0.15 233,750 896,500 -60,500 335.00 24.25 - - 8,250 -
0.50 -0.15 811,250 1,009,250 -198,000 340.00 34.50 - - 57,750 -
0.45 - 96,250 324,500 -16,500 345.00 64.20 - - - -
0.30 -0.10 440,000 1,314,500 110,000 350.00 45.50 - - 19,250 -
0.30 - 22,000 297,000 22,000 355.00 73.80 - - - -
0.25 - 13,750 319,000 8,250 360.00 49.00 - - 5,500 -
0.35 - - 38,500 - 365.00 83.55 - - - -
0.25 0.05 2,750 101,750 - 370.00 88.40 - - - -
0.10 - - - - 375.00 93.30 - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
82,533,000 1,380,500 1.70%
Call
16,321,250 1,947,000 13.55%
Put
6,462,500 481,250 8.05%
Total
105,316,750 3,808,750 3.75%
Change in Volumes
Current Vol Change % Chg
Future
27,942,750 7,392,000 35.97%
Call
18,309,500 3,789,500 26.10%
Put
8,833,000 2,246,750 34.11%
Total
55,085,250 13,428,250 32.24%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
107,571,750 48,206,477 223.15%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 28Dec2017 - 310.00 4.85 6,248,000
ICICIBANK 28Dec2017 - 315.00 3.25 2,524,500
ICICIBANK 28Dec2017 - 320.00 2.15 2,486,000
ICICIBANK 28Dec2017 - 305.00 6.95 2,073,500
ICICIBANK 28Dec2017 - 330.00 1.00 1,578,500
Most Active Puts
Puts Price Volumes
ICICIBANK 28Dec2017 - 300.00 5.05 3,418,250
ICICIBANK 28Dec2017 - 305.00 7.20 2,101,000
ICICIBANK 28Dec2017 - 290.00 2.30 805,750
ICICIBANK 28Dec2017 - 310.00 10.05 624,250
ICICIBANK 28Dec2017 - 280.00 1.10 459,250

Fundamentals

Market Cap
194,668.45
* EPS (TTM)
13.35
* P/E
22.71
* P/C
20.86
* Book Value
150.91
* Price/Book
2.01
Div (%)
125.00
Industry P/E
28.59
Market Lot
2,750
Face Value
2.00
Div Yield (%)
0.82
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 15, 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