ICICIBANK 25Nov2025

Add to Watchlist

LIVE

NSE

Oct 20, 10:02

1413.20

-31.40 (-2.17%)

BSE: 532174 | NSE: ICICIBANK | ISIN: INE090A01021

Open Price	1,449.00
High Price	1,449.00
Low Price	1,407.60
Prev. Close	1,444.60
Spot Price	1,390.30
Open Int PCR	0.54
Prev OI PCR	0.74
Bid Price	1,412.80
Bid Qty	2,800

Average Price	1,415.19
No. of Contracts Traded	4,520
Turnover (Rs. in lakhs)	44,776.61
Market Lot	700
Open Interest	14,598,500
Open Int. Chg	7,174,300
Open Int. Chg %	96.63
Offer Price	1,413.40
Offer Qty	700

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	1,120.00	-	-	-	-	-
-	-	-	-	-	1,140.00	-	-	-	-	-
-	-	-	-	-	1,160.00	-	-	-	-	-
-	-	-	-	-	1,200.00	0.55	-0.25	1,400	4,200	700
-	-	-	-	-	1,220.00	-	-	-	-	-
205.00	-	-	700	-	1,240.00	-	-	-	-	-
145.00	-	-	1,400	700	1,250.00	-	-	-	-	-
-	-	-	-	-	1,260.00	-	-	-	-	-
-	-	-	-	-	1,270.00	1.95	-	-	45,500	26,600
-	-	-	-	-	1,280.00	2.10	0.50	29,400	74,200	52,500
-	-	-	-	-	1,290.00	2.25	0.55	46,900	86,800	56,000
120.00	-16.65	700	35,700	13,300	1,300.00	3.30	1.20	198,100	497,000	374,500
98.00	-22.55	4,900	12,600	12,600	1,320.00	4.90	2.00	73,500	121,800	93,100
-	-	-	-	-	1,330.00	6.00	2.25	33,600	63,700	46,900
80.00	-29.00	1,400	11,200	9,800	1,340.00	7.30	3.05	54,600	137,900	108,500
100.60	0.60	-	45,500	30,100	1,350.00	9.05	3.85	375,900	784,000	619,500
64.00	-27.50	9,100	621,600	545,300	1,360.00	11.10	4.70	161,000	384,300	322,000
61.50	-21.10	12,600	59,500	11,200	1,370.00	13.65	5.85	67,900	268,800	132,300
49.00	-25.65	28,000	149,100	93,100	1,380.00	16.50	7.05	183,400	452,900	196,000
45.45	-13.85	1,400	158,200	144,200	1,390.00	20.00	8.40	13,300	179,900	156,100
37.80	-21.30	1,177,400	2,005,500	1,769,600	1,400.00	24.00	9.95	822,500	1,637,300	1,199,100
31.80	-20.70	398,300	631,400	599,900	1,410.00	28.80	11.70	157,500	291,200	269,500
27.55	-18.45	672,000	973,700	823,900	1,420.00	34.00	13.35	355,600	382,200	259,700
23.00	-16.50	243,600	339,500	291,200	1,430.00	39.25	14.70	72,100	81,900	21,700
18.70	-15.80	486,500	536,200	403,200	1,440.00	45.30	16.45	84,700	111,300	31,500
15.80	-13.55	658,700	1,048,600	834,400	1,450.00	52.05	18.75	58,100	195,300	119,700
12.75	-12.70	322,700	321,300	233,100	1,460.00	37.95	-0.20	-	6,300	-
10.35	-11.15	215,600	215,600	156,100	1,470.00	65.55	20.15	1,400	9,100	-
8.30	-9.85	291,900	407,400	290,500	1,480.00	72.50	-23.30	700	700	700
6.75	-8.55	37,100	91,700	60,900	1,490.00	-	-	-	-	-
5.80	-7.20	1,257,200	1,230,600	667,100	1,500.00	86.00	19.10	14,000	77,000	42,000
4.65	-6.15	65,800	56,700	26,600	1,510.00	-	-	-	-	-
3.90	-5.15	173,600	121,100	51,800	1,520.00	-	-	-	-	-
3.25	-4.35	34,300	50,400	22,400	1,530.00	-	-	-	-	-
2.90	-3.40	86,800	162,400	125,300	1,540.00	-	-	-	-	-
2.15	-2.35	30,100	72,100	67,200	1,560.00	-	-	-	-	-
2.60	-	-	20,300	19,600	1,580.00	-	-	-	-	-
1.45	-1.00	843,500	1,402,800	1,124,900	1,600.00	-	-	-	-	-
-	-	-	-	-	1,620.00	-	-	-	-	-
-	-	-	-	-	1,640.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	89,121,200	-5,824,000	-6.13%
Call	35,903,700	11,215,400	45.43%
Put	19,481,700	1,320,200	7.27%
Total	144,506,600	6,711,600	4.87%

	Current OI	Change	% Chg
Future	14,598,500	7,174,300	96.63%
Call	10,782,800	8,428,000	357.91%
Put	5,893,300	4,128,600	233.95%
Total	31,274,600	19,730,900	170.92%

	Current OI	Change	% Chg
Future	2,083,200	262,500	14.42%
Call	55,300	44,800	426.67%
Put	55,300	53,200	2,533.33%
Total	2,193,800	360,500	19.66%

Change in Volumes

	Current Vol	Change	% Chg
Future	14,595,000	-9,382,800	-39.13%
Call	56,094,500	-20,061,300	-26.34%
Put	22,081,500	-21,917,000	-49.81%
Total	92,771,000	-51,361,100	-35.63%

	Current Vol	Change	% Chg
Future	3,164,000	681,800	27.47%
Call	7,053,200	2,669,100	60.88%
Put	2,805,600	345,100	14.03%
Total	13,022,800	3,696,000	39.63%

	Current Vol	Change	% Chg
Future	130,900	-700,700	-84.26%
Call	5,600	5,600	0.00%
Put	1,400	700	100.00%
Total	137,900	-694,400	-83.43%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ICICI Bank	177,975,000	57,978,200	306.97%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ICICIBANK 25Nov2025 - 1,500.00	5.80	1,257,200
ICICIBANK 25Nov2025 - 1,400.00	37.80	1,177,400
ICICIBANK 25Nov2025 - 1,600.00	1.45	843,500
ICICIBANK 25Nov2025 - 1,420.00	27.55	672,000
ICICIBANK 25Nov2025 - 1,450.00	15.80	658,700

Most Active Puts

Puts	Price	Volumes
ICICIBANK 25Nov2025 - 1,400.00	24.00	822,500
ICICIBANK 25Nov2025 - 1,350.00	9.05	375,900
ICICIBANK 25Nov2025 - 1,420.00	34.00	355,600
ICICIBANK 25Nov2025 - 1,300.00	3.30	198,100
ICICIBANK 25Nov2025 - 1,380.00	16.50	183,400