Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - ICICI Bank

Stock

Expiry Date

SEARCH FUTURES

ICICIBANK 25Nov2025

LIVE
NSE
Nov 14, 10:00

1380.30

-7.50 (-0.54%)

BSE: 532174  |  NSE: ICICIBANK  |  ISIN: INE090A01021
Open Price 1,379.80
High Price 1,386.50
Low Price 1,377.90
Prev. Close 1,387.80
Spot Price 1,373.00
Open Int PCR 0.58
Prev OI PCR 0.65
Bid Price 1,380.20
Bid Qty 2,100
Rollover % 9.07%
Average Price 1,382.28
No. of Contracts Traded 2,701
Turnover (Rs. in lakhs) 26,134.77
Market Lot 700
Open Interest 105,616,000
Open Int. Chg -1,498,000
Open Int. Chg % -1.40
Offer Price 1,380.70
Offer Qty 3,500
Rollover Cost 9.80

Option Chain Snapshot

Enter Strike Price Range
GO
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
- - - - - 1,120.00 - - - - -
- - - - - 1,140.00 0.60 - - 1,400 -
- - - - - 1,160.00 - - - - -
- - - - - 1,180.00 0.20 0.05 3,500 12,600 4,200
- - - - - 1,200.00 0.15 -0.05 29,400 270,900 -23,800
151.40 - - 700 - 1,220.00 0.20 - - 62,300 -700
- - - - - 1,230.00 0.15 - - 16,800 -
135.00 - - 10,500 - 1,240.00 0.15 - 9,100 875,700 -24,500
142.35 - - 48,300 - 1,250.00 0.35 0.05 23,100 561,400 -8,400
129.90 - - 68,600 - 1,260.00 0.45 -0.05 15,400 237,300 -9,800
78.95 -0.55 - 18,900 - 1,270.00 0.60 -0.05 10,500 209,300 -36,400
105.00 -5.20 700 84,000 2,800 1,280.00 0.75 - 32,900 439,600 -48,300
76.30 - - 38,500 - 1,290.00 0.95 - 42,000 247,100 -39,200
81.65 -7.45 14,000 488,600 44,100 1,300.00 1.25 0.05 319,200 1,654,800 -111,300
79.35 -0.15 - 51,800 -3,500 1,310.00 1.50 0.05 79,800 310,800 14,700
63.75 -6.10 52,500 233,100 -16,800 1,320.00 2.15 0.25 161,700 1,309,700 -93,100
56.85 -3.30 4,200 270,900 4,900 1,330.00 2.80 0.35 282,100 980,000 -24,500
44.65 -6.40 67,200 557,900 36,400 1,340.00 3.85 0.60 420,000 1,361,500 -216,300
36.55 -5.70 271,600 1,556,100 -42,000 1,350.00 5.15 0.75 745,500 1,645,000 -178,500
28.45 -5.65 825,300 1,982,400 -630,700 1,360.00 7.50 1.45 1,152,900 1,689,800 -322,700
21.85 -4.65 555,100 1,901,900 373,100 1,370.00 10.25 1.70 936,600 1,631,000 -185,500
15.60 -4.55 2,207,100 3,613,400 864,500 1,380.00 14.80 2.55 2,065,700 2,239,300 -380,800
11.70 -3.35 1,138,200 1,859,900 258,300 1,390.00 19.85 2.85 724,500 1,164,800 -123,900
8.00 -2.95 2,002,700 6,986,700 666,400 1,400.00 26.95 4.25 338,800 2,646,000 -60,200
5.75 -2.05 844,200 1,598,800 10,500 1,410.00 34.90 5.25 81,900 630,700 -4,200
4.00 -1.70 752,500 2,467,500 108,500 1,420.00 42.20 4.50 23,800 702,800 -2,100
2.90 -1.25 424,200 1,175,300 53,200 1,430.00 51.15 5.35 5,600 394,100 -1,400
2.10 -1.00 351,400 1,512,000 -421,400 1,440.00 59.60 4.85 25,200 193,900 4,900
1.65 -0.80 368,200 2,636,900 47,600 1,450.00 70.00 5.75 2,100 458,500 -7,000
1.30 -0.60 156,800 729,400 98,000 1,460.00 72.80 - - 40,600 -2,100
1.00 -0.45 286,300 574,700 -62,300 1,470.00 82.70 - - 87,500 -
0.80 -0.40 62,300 700,000 45,500 1,480.00 110.00 - - 7,700 -
0.70 -0.30 47,600 621,600 -2,800 1,490.00 - - - - -
0.60 -0.25 352,100 2,213,400 -84,700 1,500.00 119.50 6.15 8,400 234,500 21,700
0.60 -0.15 4,900 91,700 700 1,510.00 - - - - -
0.45 -0.25 9,800 249,200 10,500 1,520.00 - - - - -
0.60 - - 85,400 -1,400 1,530.00 - - - - -
0.45 -0.10 2,800 198,100 - 1,540.00 152.20 - - 18,200 -
0.35 -0.20 14,700 55,300 -18,200 1,550.00 - - - - -
0.40 -0.10 2,100 45,500 -24,500 1,560.00 - - - - -
0.35 - - 38,500 - 1,580.00 - - - - -
0.35 -0.10 13,300 3,358,600 -20,300 1,600.00 208.00 - - 700 -
- - - - - 1,620.00 - - - - -
- - - - - 1,640.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 105,616,000 -1,498,000 -1.40%
Call
 38,124,100 1,296,400 3.52%
Put
 22,336,300 -1,859,200 -7.68%
Total
 166,076,400 -2,060,800 -1.23%
Change in Volumes
Current Vol Change % Chg
Future
 1,890,700 -3,126,200 -62.31%
Call
 10,831,800 -7,096,600 -39.58%
Put
 7,539,700 -2,191,000 -22.52%
Total
 20,262,200 -12,413,800 -37.99%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
ICICI Bank
 183,435,700 57,978,200 316.39%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ICICIBANK 25Nov2025 - 1,380.00 15.60 2,207,100
ICICIBANK 25Nov2025 - 1,400.00 8.00 2,002,700
ICICIBANK 25Nov2025 - 1,390.00 11.70 1,138,200
ICICIBANK 25Nov2025 - 1,410.00 5.75 844,200
ICICIBANK 25Nov2025 - 1,360.00 28.45 825,300
Most Active Puts
Puts Price Volumes
ICICIBANK 25Nov2025 - 1,380.00 14.80 2,065,700
ICICIBANK 25Nov2025 - 1,360.00 7.50 1,152,900
ICICIBANK 25Nov2025 - 1,370.00 10.25 936,600
ICICIBANK 25Nov2025 - 1,350.00 5.15 745,500
ICICIBANK 25Nov2025 - 1,390.00 19.85 724,500

Fundamentals

Market Cap
981,160.51
* EPS (TTM)
69.34
* P/E
19.80
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
700
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
75.77
DELIVERY AVERAGES
3-Day 68.67%
5-Day 66.49%
8-Day 66.21%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347