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

Stock

Expiry Date

ICICIBANK 26Dec2019

LIVE
NSE
Nov 14, 15:31

499.60

11.60 (2.38%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 491.95
High Price 500.75
Low Price 485.95
Prev. Close 488.00
Spot Price 498.65
Open Int PCR 0.92
Prev OI PCR 0.81
Bid Price 499.25
Bid Qty 1,375
Average Price 494.68
No. of Contracts Traded 1,010
Turnover (Rs. in lakhs) 6,869.87
Market Lot 1375
Open Interest 2,387,000
Open Int. Chg 598,125
Open Int. Chg % 33.44
Offer Price 499.65
Offer Qty 1,375

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
- - - - - 350.00 - - - - -
- - - - - 355.00 - - - - -
- - - - - 360.00 - - - - -
- - - - - 365.00 - - - - -
- - - - - 370.00 - - - - -
- - - - - 375.00 - - - - -
- - - - - 380.00 - - - - -
- - - - - 385.00 - - - - -
- - - - - 390.00 - - - - -
- - - - - 395.00 - - - - -
- - - - - 400.00 1.70 -0.55 6,875 49,500 -2,750
90.00 - - 1,375 - 405.00 - - - - -
90.00 - - 12,375 - 410.00 - - - - -
81.40 - - 6,875 - 415.00 - - - - -
76.00 - - 2,750 - 420.00 3.95 - - 13,750 -
71.00 - - 4,125 - 425.00 4.25 - - 5,500 -
65.00 - - 4,125 - 430.00 3.15 -1.55 1,375 17,875 -
60.00 - - 1,375 - 435.00 - - - - -
- - - - - 440.00 4.65 -0.70 4,125 17,875 1,375
- - - - - 445.00 - - - - -
53.95 - - 1,375 - 450.00 5.50 -1.15 13,750 41,250 9,625
- - - - - 455.00 8.00 1.00 1,375 1,375 -1,375
40.00 - - 2,750 - 460.00 7.00 -3.00 13,750 19,250 4,125
- - - - - 465.00 9.45 -1.90 4,125 8,250 -
35.00 - - 6,875 - 470.00 9.00 -4.90 15,125 16,500 5,500
- - - - - 475.00 - - - - -
30.20 5.80 8,250 23,375 - 480.00 12.00 -5.50 16,500 22,000 8,250
- - - - - 485.00 - - - - -
22.20 2.30 2,750 9,625 - 490.00 15.00 -3.95 16,500 31,625 4,125
- - - - - 495.00 18.00 -53.80 8,250 5,500 5,500
19.50 4.75 59,125 83,875 26,125 500.00 20.50 -3.80 13,750 9,625 2,750
15.50 -17.55 2,750 2,750 2,750 505.00 - - - - -
12.10 - - 17,875 - 510.00 - - - - -
- - - - - 515.00 - - - - -
11.00 2.70 9,625 19,250 5,500 520.00 57.00 - - 1,375 -
9.20 1.20 2,750 4,125 2,750 525.00 - - - - -
8.00 -0.80 8,250 12,375 4,125 530.00 - - - - -
- - - - - 535.00 - - - - -
6.00 -17.65 11,000 6,875 6,875 540.00 - - - - -
- - - - - 545.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
2,387,000 598,125 33.44%
Call
224,125 48,125 27.34%
Put
261,250 37,125 16.56%
Total
2,872,375 683,375 31.22%
Change in Volumes
Current Vol Change % Chg
Future
1,388,750 266,750 23.77%
Call
104,500 19,250 22.58%
Put
115,500 12,375 12.00%
Total
1,608,750 298,375 22.77%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
113,634,125 50,187,521 226.42%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 26Dec2019 - 500.00 19.50 59,125
ICICIBANK 26Dec2019 - 540.00 6.00 11,000
ICICIBANK 26Dec2019 - 520.00 11.00 9,625
ICICIBANK 26Dec2019 - 480.00 30.20 8,250
ICICIBANK 26Dec2019 - 530.00 8.00 8,250
Most Active Puts
Puts Price Volumes
ICICIBANK 26Dec2019 - 480.00 12.00 16,500
ICICIBANK 26Dec2019 - 490.00 15.00 16,500
ICICIBANK 26Dec2019 - 470.00 9.00 15,125
ICICIBANK 26Dec2019 - 450.00 5.50 13,750
ICICIBANK 26Dec2019 - 460.00 7.00 13,750

Fundamentals

Market Cap
322,238.71
* EPS (TTM)
7.95
* P/E
62.72
* P/C
54.50
* Book Value
162.98
* Price/Book
3.06
Div (%)
50.00
Industry P/E
38.57
Market Lot
1,375
Face Value
2.00
Div Yield (%)
0.20
Deliverables (%)
60.18
DELIVERY AVERAGES
3-Day 54.63%
5-Day 49.31%
8-Day 47.60%
* 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