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 20, 15:30

493.20

-0.85 (-0.17%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 494.70
High Price 497.40
Low Price 491.60
Prev. Close 494.05
Spot Price 495.00
Open Int PCR 0.68
Prev OI PCR 0.72
Bid Price 493.15
Bid Qty 19,250
Rollover % 6.27%
Average Price 494.38
No. of Contracts Traded 21,613
Turnover (Rs. in lakhs) 146,919.23
Market Lot 1375
Open Interest 78,278,750
Open Int. Chg -327,250
Open Int. Chg % -0.42
Offer Price 493.40
Offer Qty 5,500
Rollover Cost 1.90

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 0.25 -0.05 12,375 111,375 6,875
95.50 - - 1,375 - 385.00 1.00 - - 1,375 -
83.00 - - 6,875 - 390.00 0.30 - - 56,375 -
- - - - - 395.00 0.20 - - 8,250 -
95.50 -0.60 1,375 52,250 -1,375 400.00 0.20 -0.10 77,000 503,250 -22,000
87.00 - - - - 405.00 0.60 - - 4,125 -
81.50 - - 17,875 - 410.00 0.20 -0.15 6,875 108,625 -
77.00 - - 1,375 - 415.00 0.60 - - 8,250 -
73.50 1.70 1,375 77,000 -1,375 420.00 0.40 -0.10 26,125 232,375 -8,250
76.00 - - 2,750 - 425.00 0.30 -0.50 15,125 101,750 -1,375
65.60 - - 13,750 - 430.00 0.50 -0.05 39,875 719,125 -28,875
57.75 - - 4,125 - 435.00 0.30 -0.20 5,500 79,750 -1,375
55.00 -1.65 5,500 42,625 -5,500 440.00 0.70 -0.15 291,500 847,000 -94,875
50.05 - - 2,750 - 445.00 0.70 -0.30 15,125 104,500 -4,125
44.50 0.55 16,500 89,375 -1,375 450.00 1.10 -0.25 655,875 1,199,000 -213,125
41.80 -2.40 2,750 71,500 -1,375 455.00 1.50 0.10 206,250 365,750 187,000
34.80 -1.00 27,500 145,750 -4,125 460.00 1.65 -0.15 658,625 1,084,875 -136,125
30.40 0.40 11,000 66,000 -8,250 465.00 2.10 -0.20 365,750 265,375 1,375
26.00 -1.15 94,875 504,625 -11,000 470.00 2.70 -0.25 983,125 1,945,625 -97,625
21.70 -1.55 28,875 639,375 2,750 475.00 3.25 -0.45 738,375 583,000 -12,375
17.25 -1.15 334,125 1,815,000 -6,875 480.00 4.55 -0.20 2,161,500 1,562,000 -121,000
13.95 -1.65 123,750 301,125 -55,000 485.00 6.00 -0.25 1,300,750 466,125 -13,750
11.40 -0.65 1,698,125 816,750 -6,875 490.00 7.90 -0.35 2,917,750 1,232,000 39,875
8.70 -0.80 2,308,625 849,750 176,000 495.00 10.35 -0.40 1,244,375 358,875 121,000
7.10 -0.45 6,213,625 4,785,000 368,500 500.00 13.50 -0.20 990,000 644,875 6,875
5.20 -0.65 1,446,500 1,112,375 28,875 505.00 16.60 -0.50 35,750 86,625 -16,500
4.00 -0.40 2,945,250 2,268,750 -60,500 510.00 20.50 -0.50 66,000 111,375 -
2.95 -0.35 768,625 628,375 -49,500 515.00 23.70 3.45 1,375 19,250 1,375
2.30 -0.20 1,490,500 2,037,750 -5,500 520.00 28.55 -0.25 20,625 55,000 -20,625
1.70 -0.15 303,875 438,625 -20,625 525.00 32.35 - - 5,500 -
1.30 -0.10 726,000 939,125 -78,375 530.00 39.10 2.80 99,000 6,875 -81,125
1.10 0.10 41,250 108,625 - 535.00 - - - - -
0.85 0.05 309,375 561,000 -49,500 540.00 45.50 -0.85 2,750 1,375 -
0.70 0.05 44,000 68,750 -6,875 545.00 - - - - -
0.65 - 122,375 261,250 -17,875 550.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
78,278,750 -327,250 -0.42%
Call
18,738,500 184,250 0.99%
Put
12,927,750 -508,750 -3.79%
Total
109,945,000 -651,750 -0.59%
Change in Volumes
Current Vol Change % Chg
Future
29,717,875 -1,395,625 -4.49%
Call
19,065,750 -4,115,375 -17.75%
Put
12,937,375 -2,516,250 -16.28%
Total
61,721,000 -8,027,250 -11.51%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
116,846,125 50,187,521 232.82%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 28Nov2019 - 500.00 7.10 6,213,625
ICICIBANK 28Nov2019 - 510.00 4.00 2,945,250
ICICIBANK 28Nov2019 - 495.00 8.70 2,308,625
ICICIBANK 28Nov2019 - 490.00 11.40 1,698,125
ICICIBANK 28Nov2019 - 520.00 2.30 1,490,500
Most Active Puts
Puts Price Volumes
ICICIBANK 28Nov2019 - 490.00 7.90 2,917,750
ICICIBANK 28Nov2019 - 480.00 4.55 2,161,500
ICICIBANK 28Nov2019 - 485.00 6.00 1,300,750
ICICIBANK 28Nov2019 - 495.00 10.35 1,244,375
ICICIBANK 28Nov2019 - 500.00 13.50 990,000

Fundamentals

Market Cap
319,880.00
* EPS (TTM)
7.95
* P/E
62.26
* P/C
54.10
* Book Value
162.98
* Price/Book
3.04
Div (%)
50.00
Industry P/E
39.12
Market Lot
1,375
Face Value
2.00
Div Yield (%)
0.20
Deliverables (%)
* 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